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

Zedge Inc Cl B (NY: ZDGE )

2.970 +0.030 (+1.02%)
Streaming Delayed Price Updated: 9:54 AM 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, 2023 2.770 2.870 2.710 2.750 33,684 -0.01(-0.36%)
Feb 27, 2023 2.830 2.957 2.710 2.760 55,866 -0.06(-2.13%)
Feb 24, 2023 2.860 2.955 2.820 2.820 50,651 -0.08(-2.76%)
Feb 23, 2023 3.080 3.120 2.900 2.900 78,170 -0.09(-3.01%)
Feb 22, 2023 3.310 3.517 2.970 2.990 106,718 -0.39(-11.54%)
Feb 21, 2023 3.060 3.740 2.930 3.380 721,967 +0.68(+25.19%)
Feb 17, 2023 2.950 2.990 2.620 2.700 89,519 -0.14(-4.93%)
Feb 16, 2023 3.050 3.140 2.810 2.840 87,888 -0.23(-7.49%)
Feb 15, 2023 2.850 3.190 2.840 3.070 102,376 +0.27(+9.64%)
Feb 14, 2023 2.700 2.830 2.650 2.800 137,051 +0.16(+6.06%)
Feb 13, 2023 2.750 2.750 2.590 2.640 96,420 +0.07(+2.72%)
Feb 10, 2023 2.600 2.649 2.510 2.570 34,428 -0.09(-3.38%)
Feb 09, 2023 2.660 2.660 2.600 2.660 18,710 +0.04(+1.53%)
Feb 08, 2023 2.700 2.700 2.530 2.620 35,721 -0.08(-2.96%)
Feb 07, 2023 2.620 2.720 2.553 2.700 37,957 +0.05(+1.89%)
Feb 06, 2023 2.660 2.720 2.630 2.650 36,887 +0.03(+1.15%)
Feb 03, 2023 2.490 2.710 2.412 2.620 65,116 +0.13(+5.22%)
Feb 02, 2023 2.300 2.490 2.300 2.490 48,755 +0.24(+10.67%)
Feb 01, 2023 2.200 2.300 2.200 2.250 22,876 +0.05(+2.27%)
Jan 31, 2023 2.300 2.300 2.200 2.200 27,230 -0.05(-2.22%)
Jan 30, 2023 2.230 2.290 2.200 2.250 40,748 +0.03(+1.35%)
Jan 27, 2023 2.230 2.230 2.150 2.220 18,173 +0.00(+0.00%)
Jan 26, 2023 2.310 2.310 2.100 2.220 32,640 -0.05(-2.20%)
Jan 25, 2023 2.200 2.290 2.160 2.270 19,632 +0.04(+1.79%)
Jan 24, 2023 2.270 2.285 2.200 2.230 20,452 -0.07(-3.04%)
Jan 23, 2023 2.260 2.340 2.230 2.300 40,036 +0.00(+0.00%)
Jan 20, 2023 2.250 2.305 2.240 2.300 12,633 +0.01(+0.44%)
Jan 19, 2023 2.260 2.290 2.202 2.290 39,964 +0.00(+0.00%)
Jan 18, 2023 2.480 2.480 2.290 2.290 57,584 -0.17(-6.91%)
Jan 17, 2023 2.400 2.480 2.360 2.460 56,623 +0.09(+3.80%)
Jan 13, 2023 2.350 2.425 2.350 2.370 31,998 +0.00(+0.00%)
Jan 12, 2023 2.390 2.390 2.322 2.370 50,820 +0.03(+1.28%)
Jan 11, 2023 2.300 2.370 2.200 2.340 26,946 +0.04(+1.74%)
Jan 10, 2023 2.210 2.330 2.190 2.300 51,430 +0.15(+6.98%)
Jan 09, 2023 2.120 2.190 2.080 2.150 35,299 +0.12(+5.91%)
Jan 06, 2023 2.010 2.030 1.990 2.030 23,546 +0.02(+1.00%)
Jan 05, 2023 1.920 2.010 1.850 2.010 41,512 +0.04(+2.03%)
Jan 04, 2023 1.990 2.070 1.940 1.970 77,944 +0.07(+3.68%)
Jan 03, 2023 1.750 1.910 1.750 1.900 41,735 +0.14(+7.95%)
Dec 30, 2022 1.740 1.800 1.730 1.760 72,116 -0.01(-0.56%)
Dec 29, 2022 1.670 1.790 1.670 1.770 95,714 +0.10(+5.99%)
Dec 28, 2022 1.750 1.751 1.620 1.670 143,436 -0.07(-4.02%)
Dec 27, 2022 1.740 1.820 1.710 1.740 89,690 -0.11(-5.95%)
Dec 23, 2022 1.800 1.910 1.800 1.850 29,310 +0.05(+2.78%)
Dec 22, 2022 1.820 1.878 1.770 1.800 52,647 -0.02(-1.10%)
Dec 21, 2022 1.850 1.918 1.820 1.820 33,928 -0.03(-1.62%)
Dec 20, 2022 1.810 1.899 1.768 1.850 36,804 +0.03(+1.65%)
Dec 19, 2022 1.870 1.882 1.800 1.820 82,432 -0.10(-5.21%)
Dec 16, 2022 1.900 1.960 1.880 1.920 63,350 -0.02(-1.03%)
Dec 15, 2022 2.090 2.140 1.900 1.940 52,563 -0.21(-9.77%)
Dec 14, 2022 2.280 2.560 2.150 2.150 98,595 -0.16(-6.93%)
Dec 13, 2022 2.560 2.560 2.310 2.310 34,362 -0.12(-4.94%)
Dec 12, 2022 2.520 2.534 2.430 2.430 62,985 +0.09(+3.85%)
Dec 09, 2022 2.310 2.420 2.280 2.340 41,523 +0.03(+1.30%)
Dec 08, 2022 2.280 2.359 2.245 2.310 23,727 +0.05(+2.21%)
Dec 07, 2022 2.240 2.315 2.237 2.260 17,582 +0.02(+0.89%)
Dec 06, 2022 2.390 2.407 2.240 2.240 33,319 -0.09(-3.86%)
Dec 05, 2022 2.330 2.400 2.310 2.330 63,885 +0.02(+0.87%)
Dec 02, 2022 2.270 2.361 2.270 2.310 18,275 -0.02(-0.86%)
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.