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

Zedge Inc Cl B (NY: ZDGE )

2.370 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 24, 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 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%)
Nov 01, 2021 11.19 12.08 11.62 12.03 177,829 +0.50(+4.34%)
Oct 29, 2021 12.02 12.34 11.25 11.53 324,900 -0.60(-4.95%)
Oct 28, 2021 12.80 13.00 11.05 12.13 317,736 -1.21(-9.07%)
Oct 27, 2021 13.73 13.86 13.33 13.34 85,601 -0.21(-1.55%)
Oct 26, 2021 13.75 13.55 49,458 -0.05(-0.37%)
Oct 25, 2021 13.50 13.96 13.43 13.60 67,092 +0.16(+1.19%)
Oct 22, 2021 13.80 13.80 13.26 13.44 60,636 -0.46(-3.31%)
Oct 21, 2021 14.00 14.23 13.23 13.90 118,990 -0.02(-0.14%)
Oct 20, 2021 14.25 14.50 13.82 13.92 88,985 -0.18(-1.28%)
Oct 19, 2021 14.80 14.80 14.01 14.10 108,146 -0.22(-1.54%)
Oct 18, 2021 13.30 14.70 13.24 14.32 214,831 +1.04(+7.83%)
Oct 15, 2021 13.66 13.96 13.09 13.28 104,765 -0.37(-2.71%)
Oct 14, 2021 12.81 13.69 12.71 13.65 170,771 +1.22(+9.81%)
Oct 13, 2021 12.70 12.84 12.30 12.43 78,908 -0.31(-2.43%)
Oct 12, 2021 12.34 12.81 12.31 12.74 40,778 +0.53(+4.34%)
Oct 11, 2021 12.89 13.00 12.07 12.21 120,906 -0.53(-4.16%)
Oct 08, 2021 12.90 13.14 12.60 12.74 62,502 -0.26(-2.00%)
Oct 07, 2021 12.96 13.17 12.80 13.00 43,926 +0.31(+2.44%)
Oct 06, 2021 12.37 12.74 12.11 12.69 65,343 +0.20(+1.60%)
Oct 05, 2021 12.44 12.78 12.36 12.49 73,557 +0.22(+1.79%)
Oct 04, 2021 13.04 13.04 12.18 12.27 142,770 -1.01(-7.61%)
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.