Zedge Inc Cl B (NY: ZDGE )

8.050 USD -0.560 (-6.50%)
Official Closing Price Updated: 4:59 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2021 8.700 8.840 7.520 8.050 374,290 -0.56(-6.50%)
Jan 25, 2021 8.100 9.500 7.860 8.610 615,603 +0.66(+8.30%)
Jan 22, 2021 7.930 8.000 7.610 7.950 178,100 +0.20(+2.58%)
Jan 21, 2021 8.000 8.690 7.360 7.750 356,334 +0.06(+0.78%)
Jan 20, 2021 7.470 7.900 7.020 7.690 365,820 +0.37(+5.05%)
Jan 19, 2021 7.120 7.320 6.810 7.320 181,824 +0.34(+4.87%)
Jan 15, 2021 6.580 7.110 6.520 6.980 194,000 +0.38(+5.76%)
Jan 14, 2021 7.090 7.160 6.400 6.600 303,074 -0.37(-5.31%)
Jan 13, 2021 6.100 7.750 6.090 6.970 881,731 +0.96(+15.97%)
Jan 12, 2021 5.820 6.100 5.650 6.010 79,054 +0.22(+3.80%)
Jan 11, 2021 6.020 6.100 5.640 5.790 110,535 -0.11(-1.86%)
Jan 08, 2021 6.070 6.150 5.700 5.900 110,600 -0.15(-2.48%)
Jan 07, 2021 6.010 6.250 5.900 6.050 120,762 +0.22(+3.77%)
Jan 06, 2021 5.450 5.980 5.430 5.830 123,581 +0.33(+6.00%)
Jan 05, 2021 5.650 5.873 5.340 5.500 104,515 -0.22(-3.85%)
Jan 04, 2021 6.000 6.010 5.260 5.720 184,616 -0.32(-5.30%)
Dec 31, 2020 6.040 6.040 6.040 316,786 -0.02(-0.33%)
Dec 30, 2020 5.440 6.420 5.440 6.060 316,786 +0.66(+12.22%)
Dec 29, 2020 5.420 5.510 5.300 5.400 77,524 +0.09(+1.69%)
Dec 28, 2020 5.750 5.770 5.310 5.310 155,172 -0.35(-6.18%)
Dec 24, 2020 5.650 5.750 5.520 5.660 41,200 +0.03(+0.53%)
Dec 23, 2020 5.680 5.772 5.460 5.630 108,081 +0.05(+0.90%)
Dec 22, 2020 5.830 5.880 5.400 5.580 169,503 -0.17(-2.96%)
Dec 21, 2020 5.220 6.104 4.950 5.750 541,412 +0.52(+9.94%)
Dec 18, 2020 5.360 5.480 5.210 5.230 122,500 -0.15(-2.79%)
Dec 17, 2020 5.310 5.500 5.260 5.380 107,548 +0.03(+0.56%)
Dec 16, 2020 5.450 5.800 5.250 5.350 416,663 -0.08(-1.47%)
Dec 15, 2020 5.340 5.550 5.160 5.430 188,551 +0.10(+1.88%)
Dec 14, 2020 5.520 5.880 4.690 5.330 423,976 -0.13(-2.38%)
Dec 11, 2020 6.550 6.580 4.800 5.460 963,200 +0.06(+1.11%)
Dec 10, 2020 4.080 5.400 3.990 5.400 856,761 +1.32(+32.35%)
Dec 09, 2020 4.200 4.550 3.900 4.080 146,215 -0.28(-6.42%)
Dec 08, 2020 4.000 4.700 4.000 4.360 294,481 +0.36(+9.00%)
Dec 07, 2020 3.880 4.061 3.820 4.000 87,235 +0.18(+4.71%)
Dec 04, 2020 3.680 3.880 3.680 3.820 37,700 +0.18(+4.95%)
Dec 03, 2020 3.610 3.950 3.601 3.640 94,951 -0.03(-0.82%)
Dec 02, 2020 3.370 3.690 3.300 3.670 148,645 -0.06(-1.74%)
Dec 01, 2020 4.000 4.150 3.690 3.735 104,184 -0.22(-5.44%)
Nov 30, 2020 3.780 4.220 3.660 3.950 229,181 +0.17(+4.50%)
Nov 27, 2020 3.730 3.918 3.730 3.780 40,300 +0.06(+1.61%)
Nov 25, 2020 3.770 3.790 3.570 3.720 60,300 -0.10(-2.62%)
Nov 24, 2020 4.240 4.240 3.680 3.820 131,171 -0.26(-6.37%)
Nov 23, 2020 4.010 4.290 3.950 4.080 172,684 +0.12(+3.03%)
Nov 20, 2020 3.780 3.990 3.768 3.960 148,300 +0.22(+5.88%)
Nov 19, 2020 3.370 3.760 3.370 3.740 129,180 +0.33(+9.68%)
Nov 18, 2020 3.500 3.568 3.360 3.410 122,779 -0.09(-2.57%)
Nov 17, 2020 3.300 3.600 3.300 3.500 152,613 +0.25(+7.69%)
Nov 16, 2020 3.070 3.700 3.070 3.250 310,424 +0.17(+5.52%)
Nov 13, 2020 2.910 3.100 2.910 3.080 76,700 +0.17(+5.84%)
Nov 12, 2020 3.040 3.090 2.880 2.910 65,811 -0.12(-3.91%)
Nov 11, 2020 3.080 3.150 3.010 3.028 68,614 -0.05(-1.68%)
Nov 10, 2020 2.940 3.120 2.800 3.080 159,962 +0.17(+5.84%)
Nov 09, 2020 3.290 3.290 2.870 2.910 203,282 -0.26(-8.20%)
Nov 06, 2020 3.200 3.290 3.100 3.170 124,200 -0.03(-0.94%)
Nov 05, 2020 3.300 3.330 3.100 3.200 169,181 +0.00(+0.00%)
Nov 04, 2020 3.300 3.300 3.150 3.200 101,930 +0.04(+1.27%)
Nov 03, 2020 2.990 3.190 2.990 3.160 158,996 +0.24(+8.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.