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

Zedge Inc Cl B (NY: ZDGE )

2.820 -0.090 (-3.09%)
Streaming Delayed Price Updated: 1:05 PM EDT, May 17, 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 (%)
May 31, 2018 3.850 3.900 3.810 3.900 3,039 +0.05(+1.30%)
May 30, 2018 3.900 3.910 3.850 3.850 3,438 -0.05(-1.28%)
May 29, 2018 4.060 4.080 3.900 3.900 12,789 -0.33(-7.80%)
May 25, 2018 4.230 4.230 4.230 0 -0.04(-0.94%)
May 24, 2018 4.270 4.270 4.270 4.270 170 +0.00(+0.00%)
May 23, 2018 4.223 4.270 4.056 4.270 7,507 +0.03(+0.71%)
May 22, 2018 4.200 4.245 4.200 4.240 2,866 +0.02(+0.47%)
May 21, 2018 4.230 4.259 4.160 4.220 16,049 +0.07(+1.69%)
May 18, 2018 4.120 4.150 4.120 4.150 5,825 +0.03(+0.73%)
May 17, 2018 4.120 4.120 4.088 4.120 4,114 +0.04(+0.98%)
May 16, 2018 4.080 4.100 4.010 4.080 3,233 +0.03(+0.74%)
May 15, 2018 4.010 4.050 4.000 4.050 1,430 +0.04(+1.00%)
May 14, 2018 4.090 4.099 3.983 4.010 3,399 -0.11(-2.67%)
May 11, 2018 4.070 4.120 4.070 4.120 2,115 +0.00(+0.00%)
May 10, 2018 4.010 4.202 4.010 4.120 4,007 +0.00(+0.00%)
May 09, 2018 4.150 4.249 4.061 4.120 5,321 -0.07(-1.67%)
May 08, 2018 4.190 4.190 4.190 4.190 1,244 -0.01(-0.24%)
May 07, 2018 4.166 4.200 4.166 4.200 2,066 +0.01(+0.24%)
May 04, 2018 4.220 4.270 4.160 4.190 12,863 -0.04(-0.87%)
May 03, 2018 4.146 4.240 4.100 4.227 3,267 +0.15(+3.59%)
May 02, 2018 4.150 4.250 4.080 4.080 5,436 -0.07(-1.68%)
May 01, 2018 4.140 4.230 4.050 4.150 13,312 -0.08(-1.89%)
Apr 30, 2018 4.250 4.280 4.010 4.230 4,495 -0.02(-0.47%)
Apr 27, 2018 4.290 4.290 4.060 4.250 4,281 +0.03(+0.71%)
Apr 26, 2018 4.340 4.340 4.000 4.220 31,623 +0.14(+3.44%)
Apr 25, 2018 4.080 4.100 3.785 4.080 33,828 +0.18(+4.60%)
Apr 24, 2018 3.940 3.950 3.600 3.900 39,464 +0.08(+2.01%)
Apr 23, 2018 3.479 3.850 3.470 3.823 44,906 +0.34(+9.86%)
Apr 20, 2018 3.460 3.480 3.300 3.480 43,512 +0.09(+2.65%)
Apr 19, 2018 3.244 3.480 3.059 3.390 74,063 +0.31(+10.06%)
Apr 18, 2018 3.224 3.224 3.080 3.080 8,131 -0.04(-1.28%)
Apr 17, 2018 3.110 3.180 3.110 3.120 7,553 +0.07(+2.30%)
Apr 16, 2018 3.119 3.119 3.000 3.050 2,267 +0.09(+3.04%)
Apr 13, 2018 3.058 3.360 2.950 2.960 38,024 -0.07(-2.31%)
Apr 12, 2018 3.110 3.150 3.020 3.030 2,082 -0.05(-1.62%)
Apr 11, 2018 3.070 3.190 2.950 3.080 3,654 -0.05(-1.60%)
Apr 10, 2018 3.100 3.196 3.070 3.130 9,578 +0.00(+0.00%)
Apr 09, 2018 3.200 3.200 3.130 3.130 2,832 -0.07(-2.24%)
Apr 06, 2018 3.200 3.314 3.190 3.202 2,527 +0.02(+0.68%)
Apr 05, 2018 3.190 3.190 3.100 3.180 1,102 -0.01(-0.31%)
Apr 04, 2018 3.111 3.250 3.101 3.190 8,309 +0.02(+0.63%)
Apr 03, 2018 3.110 3.180 3.110 3.170 4,706 +0.06(+1.93%)
Apr 02, 2018 3.170 3.300 3.100 3.110 2,654 -0.09(-2.81%)
Mar 29, 2018 3.200 3.200 3.200 0 +0.00(+0.00%)
Mar 28, 2018 3.120 3.320 3.100 3.200 13,850 +0.10(+3.23%)
Mar 27, 2018 3.570 3.700 3.040 3.100 72,984 -0.49(-13.65%)
Mar 26, 2018 3.700 3.700 3.340 3.590 36,670 -0.07(-1.91%)
Mar 23, 2018 3.352 3.680 3.280 3.660 11,374 +0.10(+2.81%)
Mar 22, 2018 3.517 3.680 3.517 3.560 2,419 -0.04(-1.11%)
Mar 21, 2018 3.700 3.700 3.390 3.600 7,563 -0.07(-1.91%)
Mar 20, 2018 3.650 3.670 3.559 3.670 6,409 -0.03(-0.81%)
Mar 19, 2018 3.500 3.700 3.430 3.700 23,414 +0.20(+5.71%)
Mar 16, 2018 3.550 3.550 3.500 3.500 18,637 -0.04(-1.13%)
Mar 15, 2018 3.361 3.640 3.300 3.540 64,478 -0.06(-1.67%)
Mar 14, 2018 3.627 3.627 3.480 3.600 5,108 +0.10(+2.71%)
Mar 13, 2018 2.920 3.600 2.920 3.505 28,342 +0.23(+6.86%)
Mar 12, 2018 3.130 3.390 3.130 3.280 6,993 -0.08(-2.38%)
Mar 09, 2018 3.471 3.500 3.230 3.360 4,182 -0.03(-0.88%)
Mar 08, 2018 3.247 3.400 3.240 3.390 2,010 +0.11(+3.35%)
Mar 07, 2018 3.440 3.440 3.270 3.280 3,378 +0.13(+4.13%)
Mar 06, 2018 3.330 3.330 3.140 3.150 3,140 -0.13(-3.96%)
Mar 05, 2018 3.150 3.480 3.090 3.280 15,767 +0.08(+2.50%)
Mar 02, 2018 3.198 3.250 3.030 3.200 35,212 -0.03(-0.93%)
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.