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 29, 2017 2.749 2.749 2.749 0 -0.04(-1.46%)
Dec 28, 2017 2.760 2.790 2.590 2.790 42,396 +0.08(+2.95%)
Dec 27, 2017 2.727 2.800 2.705 2.710 51,430 -0.06(-2.17%)
Dec 26, 2017 2.620 2.772 2.620 2.770 15,190 -0.03(-1.07%)
Dec 22, 2017 2.700 2.800 2.500 2.800 36,141 +0.10(+3.70%)
Dec 21, 2017 2.600 2.730 2.600 2.700 15,145 -0.05(-1.82%)
Dec 20, 2017 2.740 2.840 2.740 2.750 32,682 +0.01(+0.36%)
Dec 19, 2017 2.770 2.795 2.740 2.740 8,695 -0.01(-0.36%)
Dec 18, 2017 2.630 2.830 2.630 2.750 15,712 +0.16(+6.18%)
Dec 15, 2017 2.690 2.810 2.590 2.590 22,944 -0.16(-5.82%)
Dec 14, 2017 2.840 2.970 2.510 2.750 39,055 +0.02(+0.73%)
Dec 13, 2017 2.970 2.970 2.370 2.730 49,739 -0.10(-3.53%)
Dec 12, 2017 2.790 2.980 2.710 2.830 25,350 +0.14(+5.20%)
Dec 11, 2017 2.830 2.839 2.680 2.690 7,683 -0.29(-9.73%)
Dec 08, 2017 2.810 2.980 2.742 2.980 4,138 +0.18(+6.43%)
Dec 07, 2017 2.820 2.850 2.800 2.800 4,428 +0.02(+0.76%)
Dec 06, 2017 2.980 2.980 2.779 2.779 1,261 -0.06(-2.15%)
Dec 05, 2017 2.910 2.990 2.710 2.840 5,332 -0.02(-0.70%)
Dec 04, 2017 2.860 2.970 2.750 2.860 7,943 -0.01(-0.35%)
Dec 01, 2017 2.990 2.990 2.840 2.870 19,032 -0.07(-2.38%)
Nov 30, 2017 3.000 3.012 2.860 2.940 24,033 +0.12(+4.26%)
Nov 29, 2017 2.670 3.000 2.588 2.820 6,142 +0.20(+7.63%)
Nov 28, 2017 2.580 2.800 2.567 2.620 5,754 +0.00(+0.00%)
Nov 27, 2017 2.610 2.696 2.530 2.620 3,547 -0.15(-5.42%)
Nov 24, 2017 2.740 2.940 2.500 2.770 12,031 +0.04(+1.54%)
Nov 22, 2017 2.610 2.904 2.582 2.728 5,232 -0.01(-0.44%)
Nov 21, 2017 2.720 2.740 2.650 2.740 1,517 +0.05(+1.86%)
Nov 20, 2017 2.720 2.922 2.561 2.690 14,303 -0.06(-2.18%)
Nov 17, 2017 2.650 2.790 2.475 2.750 13,272 +0.06(+2.23%)
Nov 16, 2017 2.520 2.800 2.520 2.690 6,195 +0.20(+8.03%)
Nov 15, 2017 2.580 2.930 2.460 2.490 14,727 -0.07(-2.73%)
Nov 14, 2017 2.530 2.880 2.477 2.560 28,616 -0.01(-0.39%)
Nov 13, 2017 2.770 2.770 2.460 2.570 19,491 -0.19(-6.88%)
Nov 10, 2017 2.570 2.990 2.570 2.760 29,700 +0.18(+6.98%)
Nov 09, 2017 2.300 2.580 2.300 2.580 22,830 +0.23(+9.79%)
Nov 08, 2017 2.670 2.680 2.350 2.350 2,064 -0.39(-14.23%)
Nov 07, 2017 2.830 2.895 2.740 2.740 6,418 -0.06(-2.15%)
Nov 06, 2017 2.810 2.880 2.800 2.800 2,677 -0.08(-2.94%)
Nov 03, 2017 2.900 2.940 2.820 2.885 23,160 -0.06(-1.87%)
Nov 02, 2017 2.880 2.970 2.800 2.940 8,387 +0.02(+0.68%)
Nov 01, 2017 2.890 3.030 2.890 2.920 30,950 +0.00(+0.00%)
Oct 31, 2017 2.650 2.970 2.650 2.920 15,861 +0.24(+8.96%)
Oct 30, 2017 2.460 2.829 2.364 2.680 26,173 +0.23(+9.39%)
Oct 27, 2017 2.190 2.480 2.190 2.450 19,527 +0.20(+8.89%)
Oct 26, 2017 2.170 2.250 2.170 2.250 22,744 +0.08(+3.69%)
Oct 25, 2017 2.118 2.200 2.110 2.170 7,024 +0.07(+3.33%)
Oct 24, 2017 2.120 2.200 2.100 2.100 6,651 +0.02(+0.97%)
Oct 23, 2017 2.110 2.230 2.079 2.080 38,873 -0.01(-0.48%)
Oct 20, 2017 2.208 2.210 2.080 2.090 26,946 -0.07(-3.24%)
Oct 19, 2017 2.000 2.250 2.000 2.160 108,981 +0.19(+9.64%)
Oct 18, 2017 2.050 2.100 1.960 1.970 15,193 -0.03(-1.50%)
Oct 17, 2017 1.990 2.110 1.990 2.000 14,002 +0.02(+1.01%)
Oct 16, 2017 1.970 2.010 1.970 1.980 1,798 -0.01(-0.50%)
Oct 13, 2017 2.030 2.110 1.950 1.990 3,117 +0.04(+2.05%)
Oct 12, 2017 2.070 2.070 1.950 1.950 4,357 -0.06(-2.99%)
Oct 11, 2017 1.960 2.110 1.960 2.010 3,006 +0.04(+2.03%)
Oct 10, 2017 1.954 1.995 1.954 1.970 2,213 -0.03(-1.50%)
Oct 09, 2017 2.120 2.120 1.960 2.000 4,581 -0.11(-5.21%)
Oct 06, 2017 1.920 2.110 1.920 2.110 2,789 +0.13(+6.57%)
Oct 05, 2017 2.057 2.057 1.904 1.980 3,843 -0.12(-5.71%)
Oct 04, 2017 2.130 2.130 2.070 2.100 4,124 +0.07(+3.45%)
Oct 03, 2017 1.910 2.120 1.910 2.030 12,934 +0.07(+3.57%)
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.