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

Zedge Inc Cl B (NY: ZDGE )

2.620 +0.205 (+8.49%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Dec 30, 2016 3.130 3.130 3.130 0 +0.08(+2.62%)
Dec 29, 2016 3.060 3.090 3.010 3.050 33,343 +0.01(+0.33%)
Dec 28, 2016 3.030 3.050 2.990 3.040 23,726 +0.01(+0.33%)
Dec 27, 2016 3.040 3.071 3.020 3.030 48,138 -0.02(-0.66%)
Dec 23, 2016 3.050 3.050 3.050 0 +0.01(+0.33%)
Dec 22, 2016 3.040 3.062 3.020 3.040 14,715 -0.01(-0.33%)
Dec 21, 2016 3.040 3.084 3.010 3.050 56,801 -0.03(-0.97%)
Dec 20, 2016 3.070 3.200 3.020 3.080 21,407 +0.00(+0.00%)
Dec 19, 2016 3.090 3.220 3.030 3.080 44,311 -0.02(-0.65%)
Dec 16, 2016 3.180 3.320 3.100 3.100 34,227 -0.15(-4.62%)
Dec 15, 2016 3.300 3.340 3.210 3.250 18,459 -0.07(-2.11%)
Dec 14, 2016 3.320 3.400 3.320 3.320 8,539 +0.05(+1.53%)
Dec 13, 2016 3.400 3.400 3.260 3.270 10,476 -0.10(-2.97%)
Dec 12, 2016 3.400 3.400 3.228 3.370 14,060 +0.06(+1.81%)
Dec 09, 2016 3.600 3.600 3.110 3.310 83,975 -0.24(-6.76%)
Dec 08, 2016 3.590 3.662 3.450 3.550 29,759 -0.10(-2.74%)
Dec 07, 2016 3.530 3.689 3.500 3.650 15,592 +0.09(+2.53%)
Dec 06, 2016 3.540 3.600 3.530 3.560 13,959 -0.09(-2.47%)
Dec 05, 2016 3.610 3.650 3.525 3.650 14,210 -0.04(-1.08%)
Dec 02, 2016 3.560 3.690 3.520 3.690 24,861 +0.09(+2.50%)
Dec 01, 2016 3.680 3.680 3.550 3.600 4,880 -0.01(-0.28%)
Nov 30, 2016 3.580 3.684 3.580 3.610 3,015 +0.03(+0.84%)
Nov 29, 2016 3.600 3.600 3.480 3.580 6,278 -0.02(-0.56%)
Nov 28, 2016 3.570 3.614 3.460 3.600 12,760 +0.00(+0.00%)
Nov 25, 2016 3.660 3.660 3.496 3.600 4,389 -0.08(-2.17%)
Nov 23, 2016 3.680 3.680 3.680 0 -0.02(-0.54%)
Nov 22, 2016 3.760 3.760 3.600 3.700 20,983 -0.09(-2.37%)
Nov 21, 2016 3.600 3.790 3.480 3.790 24,473 +0.16(+4.41%)
Nov 18, 2016 3.590 3.609 3.500 3.630 19,837 +0.04(+1.11%)
Nov 17, 2016 3.600 3.689 3.490 3.590 104,637 -0.01(-0.28%)
Nov 16, 2016 3.650 3.670 3.500 3.600 57,195 +0.38(+11.80%)
Nov 15, 2016 3.040 3.290 3.010 3.220 31,362 +0.19(+6.27%)
Nov 14, 2016 3.060 3.169 2.990 3.030 33,213 -0.02(-0.66%)
Nov 11, 2016 2.990 3.200 2.990 3.050 91,798 +0.02(+0.66%)
Nov 10, 2016 2.920 3.070 2.920 3.030 9,698 +0.12(+4.12%)
Nov 09, 2016 2.920 2.950 2.900 2.910 35,475 -0.03(-1.02%)
Nov 08, 2016 3.010 3.010 2.940 2.940 20,412 -0.02(-0.68%)
Nov 07, 2016 2.970 2.970 2.940 2.960 15,754 +0.00(+0.00%)
Nov 04, 2016 2.940 3.050 2.940 2.960 8,391 +0.02(+0.68%)
Nov 03, 2016 2.930 3.050 2.910 2.940 31,364 +0.01(+0.34%)
Nov 02, 2016 2.910 2.950 2.910 2.930 8,901 +0.00(+0.00%)
Nov 01, 2016 2.940 2.960 2.850 2.930 2,660 +0.01(+0.34%)
Oct 31, 2016 2.990 3.100 2.870 2.920 21,714 -0.08(-2.67%)
Oct 28, 2016 3.050 3.100 2.950 3.000 21,547 -0.07(-2.28%)
Oct 27, 2016 3.030 3.070 3.010 3.070 10,979 +0.04(+1.32%)
Oct 26, 2016 3.060 3.086 3.010 3.030 38,968 -0.03(-0.98%)
Oct 25, 2016 3.220 3.230 2.980 3.060 74,287 -0.16(-4.97%)
Oct 24, 2016 3.200 3.299 3.160 3.220 14,750 +0.00(+0.00%)
Oct 21, 2016 3.190 3.250 3.100 3.220 40,666 +0.10(+3.20%)
Oct 20, 2016 3.290 3.350 3.020 3.120 37,622 -0.17(-5.16%)
Oct 19, 2016 3.040 3.350 3.010 3.290 61,233 +0.20(+6.47%)
Oct 18, 2016 3.030 3.100 2.990 3.090 29,537 +0.10(+3.34%)
Oct 17, 2016 3.020 3.054 2.890 2.990 35,239 -0.04(-1.32%)
Oct 14, 2016 2.730 3.090 2.730 3.030 59,639 +0.32(+11.81%)
Oct 13, 2016 2.580 2.750 2.580 2.710 40,393 +0.01(+0.37%)
Oct 12, 2016 2.900 3.040 2.560 2.700 38,597 -0.21(-7.22%)
Oct 11, 2016 3.030 3.050 2.870 2.910 48,645 -0.14(-4.59%)
Oct 10, 2016 3.250 3.250 3.000 3.050 58,969 -0.17(-5.28%)
Oct 07, 2016 3.140 3.240 3.100 3.220 11,105 +0.08(+2.55%)
Oct 06, 2016 3.240 3.300 3.150 3.140 104,456 -0.13(-3.98%)
Oct 05, 2016 3.280 3.420 3.051 3.270 101,383 -0.03(-0.91%)
Oct 04, 2016 3.310 3.380 3.260 3.300 39,487 -0.02(-0.60%)
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.