Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zedge Inc Cl B (NY: ZDGE )

2.390 -0.010 (-0.42%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 6.420 7.707 7.560 138,552 +1.14(+17.76%)
Jan 28, 2022 6.370 6.670 6.140 6.420 71,763 -0.02(-0.31%)
Jan 27, 2022 6.780 6.940 6.350 6.440 63,219 -0.21(-3.16%)
Jan 26, 2022 6.890 7.250 6.575 6.650 90,296 -0.21(-3.06%)
Jan 25, 2022 6.750 7.089 6.690 6.860 76,884 +0.03(+0.44%)
Jan 24, 2022 6.730 7.000 6.320 6.830 213,820 -0.12(-1.73%)
Jan 21, 2022 7.370 7.573 6.930 6.950 140,712 -0.55(-7.33%)
Jan 20, 2022 8.130 8.230 7.340 7.500 129,377 -0.51(-6.37%)
Jan 19, 2022 8.440 8.550 7.930 8.010 124,804 -0.42(-4.98%)
Jan 18, 2022 8.480 8.630 8.260 8.430 97,636 -0.20(-2.32%)
Jan 14, 2022 8.630 0 -0.03(-0.35%)
Jan 13, 2022 8.830 9.060 8.470 8.660 138,693 -0.22(-2.48%)
Jan 12, 2022 8.910 9.100 8.700 8.880 115,929 +0.00(+0.00%)
Jan 11, 2022 8.840 9.090 8.700 8.880 79,955 -0.05(-0.56%)
Jan 10, 2022 8.820 8.930 8.500 8.930 181,184 +0.00(+0.00%)
Jan 07, 2022 8.930 9.140 8.810 8.930 57,116 -0.07(-0.78%)
Jan 06, 2022 8.780 9.130 8.510 9.000 81,436 +0.28(+3.21%)
Jan 05, 2022 9.030 9.141 8.630 8.720 120,781 -0.30(-3.33%)
Jan 04, 2022 9.210 9.390 8.650 9.020 108,879 -0.22(-2.38%)
Jan 03, 2022 8.300 9.340 8.271 9.240 119,419 +0.74(+8.71%)
Dec 31, 2021 8.600 8.790 8.477 8.500 102,305 -0.11(-1.28%)
Dec 30, 2021 8.700 8.960 8.410 8.610 157,820 -0.09(-1.03%)
Dec 29, 2021 9.110 9.110 8.700 8.700 82,598 -0.41(-4.50%)
Dec 28, 2021 9.350 9.399 9.040 9.110 122,314 -0.25(-2.67%)
Dec 27, 2021 9.510 9.940 9.344 9.360 90,362 -0.25(-2.60%)
Dec 23, 2021 9.520 9.920 9.420 9.610 66,743 +0.23(+2.45%)
Dec 22, 2021 9.130 9.470 9.060 9.380 97,829 +0.31(+3.42%)
Dec 21, 2021 9.200 9.400 9.011 9.070 156,796 -0.10(-1.09%)
Dec 20, 2021 8.800 9.310 8.760 9.170 203,914 +0.21(+2.34%)
Dec 17, 2021 9.160 9.330 8.800 8.960 86,134 -0.23(-2.50%)
Dec 16, 2021 9.750 9.800 9.010 9.190 113,056 -0.51(-5.26%)
Dec 15, 2021 9.240 9.880 8.800 9.700 141,826 +0.41(+4.41%)
Dec 14, 2021 9.150 10.39 9.010 9.290 401,054 +0.30(+3.34%)
Dec 13, 2021 9.180 9.370 8.770 8.990 296,322 -0.19(-2.07%)
Dec 10, 2021 9.390 9.499 9.020 9.180 73,124 -0.03(-0.33%)
Dec 09, 2021 9.430 9.770 9.170 9.210 101,473 -0.31(-3.26%)
Dec 08, 2021 9.120 9.810 9.050 9.520 78,490 +0.31(+3.37%)
Dec 07, 2021 8.700 9.425 8.700 9.210 112,406 +0.61(+7.09%)
Dec 06, 2021 8.500 8.820 8.090 8.600 104,235 +0.03(+0.35%)
Dec 03, 2021 8.900 8.900 8.140 8.570 143,341 -0.40(-4.46%)
Dec 02, 2021 8.890 9.030 8.540 8.970 115,816 +0.13(+1.47%)
Dec 01, 2021 9.410 9.800 8.660 8.840 110,406 -0.32(-3.49%)
Nov 30, 2021 9.250 9.490 8.680 9.160 130,747 -0.15(-1.61%)
Nov 29, 2021 9.600 9.725 9.271 9.310 151,152 -0.42(-4.32%)
Nov 26, 2021 9.650 9.830 9.430 9.730 74,869 -0.09(-0.92%)
Nov 24, 2021 9.340 9.930 9.200 9.820 90,825 +0.27(+2.83%)
Nov 23, 2021 9.550 9.760 9.110 9.550 147,474 +0.09(+0.95%)
Nov 22, 2021 10.06 10.10 9.210 9.460 247,568 -0.65(-6.43%)
Nov 19, 2021 10.50 10.90 10.06 10.11 97,006 -0.46(-4.35%)
Nov 18, 2021 11.49 10.61 10.47 10.57 189,739 -0.89(-7.77%)
Nov 17, 2021 11.50 11.57 11.15 11.46 87,991 +0.05(+0.44%)
Nov 16, 2021 11.68 11.70 11.31 11.41 99,901 -0.41(-3.47%)
Nov 15, 2021 11.91 12.27 11.62 11.82 123,264 +0.11(+0.94%)
Nov 12, 2021 11.29 11.84 11.29 11.71 115,073 +0.34(+2.99%)
Nov 11, 2021 11.27 11.70 11.24 11.37 126,772 +0.17(+1.52%)
Nov 10, 2021 10.80 11.20 182,835 +0.34(+3.13%)
Nov 09, 2021 11.03 11.40 10.04 10.86 415,227 -0.15(-1.36%)
Nov 08, 2021 11.29 11.46 10.89 11.01 232,401 -0.26(-2.31%)
Nov 05, 2021 11.22 11.61 11.09 11.27 157,878 +0.02(+0.18%)
Nov 04, 2021 11.95 12.12 11.21 11.25 210,234 -0.85(-7.02%)
Nov 03, 2021 11.97 12.29 11.86 12.10 97,695 +0.21(+1.77%)
Nov 02, 2021 12.05 12.09 11.61 11.89 112,061 -0.14(-1.16%)
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.