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

Zedge Inc Cl B (NY: ZDGE )

2.800 -0.140 (-4.76%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 (%)
Feb 28, 2020 1.412 1.460 1.400 1.452 38,400 +0.05(+3.71%)
Feb 27, 2020 1.466 1.466 1.400 1.400 57,920 -0.10(-6.67%)
Feb 26, 2020 1.460 1.500 1.450 1.500 1,194 +0.01(+0.67%)
Feb 25, 2020 1.490 1.490 1.490 1.490 602 +0.00(+0.00%)
Feb 24, 2020 1.460 1.490 1.440 1.490 5,689 +0.01(+0.68%)
Feb 21, 2020 1.470 1.480 1.470 1.480 1,600 +0.01(+0.68%)
Feb 20, 2020 1.460 1.490 1.429 1.470 57,693 -0.03(-2.00%)
Feb 19, 2020 1.500 1.500 1.450 1.500 3,396 +0.00(+0.00%)
Feb 18, 2020 1.490 1.500 1.490 1.500 1,978 +0.00(+0.00%)
Feb 14, 2020 1.530 1.530 1.450 1.500 5,000 +0.05(+3.45%)
Feb 13, 2020 1.540 1.540 1.450 1.450 23,299 -0.05(-3.33%)
Feb 12, 2020 1.590 1.590 1.500 1.500 44,638 -0.06(-3.85%)
Feb 11, 2020 1.560 1.600 1.550 1.560 56,852 +0.00(+0.00%)
Feb 10, 2020 1.580 1.600 1.560 1.560 22,487 +0.00(+0.00%)
Feb 07, 2020 1.570 1.600 1.560 1.560 8,500 -0.01(-0.64%)
Feb 06, 2020 1.592 1.642 1.560 1.570 14,840 -0.02(-1.26%)
Feb 05, 2020 1.640 1.670 1.530 1.590 52,347 -0.03(-1.91%)
Feb 04, 2020 1.653 1.673 1.530 1.621 14,461 -0.05(-2.93%)
Feb 03, 2020 1.700 1.750 1.650 1.670 16,050 -0.03(-1.76%)
Jan 31, 2020 1.700 1.700 1.700 1.700 500 +0.05(+2.98%)
Jan 30, 2020 1.651 1.651 1.651 1.651 666 -0.01(-0.60%)
Jan 29, 2020 1.671 1.671 1.661 1.661 2,574 -0.02(-1.24%)
Jan 28, 2020 1.657 1.700 1.650 1.682 8,323 +0.05(+3.17%)
Jan 27, 2020 1.550 1.660 1.534 1.630 6,844 -0.01(-0.80%)
Jan 24, 2020 1.630 1.660 1.620 1.643 900 +0.02(+1.43%)
Jan 23, 2020 1.620 1.620 1.620 1.620 391 -0.01(-0.61%)
Jan 22, 2020 1.650 1.650 1.630 1.630 891 +0.11(+7.24%)
Jan 21, 2020 1.540 1.680 1.520 1.520 9,359 -0.05(-3.18%)
Jan 17, 2020 1.530 1.580 1.530 1.570 14,600 +0.01(+0.64%)
Jan 16, 2020 1.550 1.600 1.550 1.560 6,723 -0.01(-0.64%)
Jan 15, 2020 1.570 1.570 1.570 1.570 4,794 -0.02(-1.26%)
Jan 14, 2020 1.570 1.617 1.560 1.590 30,774 -0.01(-0.63%)
Jan 13, 2020 1.590 1.650 1.590 1.600 43,176 +0.00(+0.00%)
Jan 10, 2020 1.510 1.649 1.510 1.600 30,800 +0.03(+1.91%)
Jan 09, 2020 1.510 1.570 1.510 1.570 3,973 +0.00(+0.00%)
Jan 08, 2020 1.560 1.570 1.560 1.570 3,365 -0.00(-0.19%)
Jan 07, 2020 1.510 1.580 1.510 1.573 5,011 +0.02(+1.48%)
Jan 06, 2020 1.480 1.600 1.480 1.550 21,208 +0.04(+2.65%)
Jan 03, 2020 1.510 1.510 1.510 1.510 500 -0.02(-1.31%)
Jan 02, 2020 1.530 1.590 1.530 1.530 510 -0.01(-0.65%)
Dec 31, 2019 1.530 1.600 1.530 1.540 20,100 +0.00(+0.00%)
Dec 30, 2019 1.580 1.600 1.501 1.540 26,305 -0.05(-3.14%)
Dec 27, 2019 1.480 1.650 1.480 1.590 10,500 +0.04(+2.58%)
Dec 26, 2019 1.490 1.630 1.490 1.550 19,414 -0.04(-2.52%)
Dec 24, 2019 1.630 1.630 1.540 1.590 2,800 +0.00(+0.00%)
Dec 23, 2019 1.690 1.700 1.550 1.590 6,832 +0.04(+2.58%)
Dec 20, 2019 1.480 1.650 1.480 1.550 32,500 -0.06(-3.73%)
Dec 19, 2019 1.600 1.660 1.580 1.610 8,502 -0.09(-5.17%)
Dec 18, 2019 1.645 1.710 1.645 1.698 3,902 +0.08(+4.80%)
Dec 17, 2019 1.620 1.740 1.620 1.620 11,123 -0.07(-3.97%)
Dec 16, 2019 1.620 1.760 1.600 1.687 12,628 +0.05(+2.87%)
Dec 13, 2019 1.740 1.740 1.640 1.640 4,800 +0.04(+2.50%)
Dec 12, 2019 1.680 1.680 1.600 1.600 17,680 +0.00(+0.00%)
Dec 11, 2019 1.637 1.758 1.600 1.600 12,911 -0.01(-0.52%)
Dec 10, 2019 1.500 1.635 1.500 1.608 11,346 +0.06(+3.77%)
Dec 09, 2019 1.560 1.750 1.550 1.550 3,585 -0.20(-11.28%)
Dec 06, 2019 1.524 1.747 1.524 1.747 3,400 +0.17(+10.57%)
Dec 05, 2019 1.651 1.660 1.580 1.580 6,139 -0.05(-3.07%)
Dec 04, 2019 1.750 1.750 1.630 1.630 3,674 -0.08(-4.68%)
Dec 03, 2019 1.630 1.710 1.630 1.710 1,221 +0.05(+3.01%)
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.