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

Zedge Inc Cl B (NY: ZDGE )

2.995 +0.025 (+0.84%)
Streaming Delayed Price Updated: 1:44 PM EDT, May 9, 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, 2019 2.060 2.171 2.060 2.160 4,900 -0.12(-5.24%)
May 30, 2019 2.110 2.290 2.110 2.279 3,310 +0.18(+8.54%)
May 29, 2019 2.100 2.190 2.080 2.100 20,877 -0.20(-8.70%)
May 28, 2019 2.290 2.300 2.060 2.300 6,099 +0.06(+2.68%)
May 24, 2019 2.260 2.300 2.240 2.240 500 -0.11(-4.68%)
May 23, 2019 2.180 2.350 2.170 2.350 9,541 +0.27(+13.18%)
May 22, 2019 2.090 2.200 2.060 2.076 2,003 -0.15(-6.83%)
May 21, 2019 1.906 2.230 1.906 2.229 14,534 -0.01(-0.51%)
May 20, 2019 2.007 2.250 1.900 2.240 43,485 +0.11(+5.16%)
May 17, 2019 2.100 2.130 2.100 2.130 800 -0.02(-0.93%)
May 16, 2019 2.330 2.330 2.120 2.150 37,727 -0.01(-0.46%)
May 15, 2019 2.380 2.385 2.020 2.160 28,387 -0.19(-8.09%)
May 14, 2019 2.350 2.450 2.350 2.350 7,250 +0.00(+0.00%)
May 13, 2019 2.120 2.350 2.120 2.350 4,642 +0.06(+2.62%)
May 10, 2019 2.350 2.350 2.290 2.290 300 -0.06(-2.55%)
May 09, 2019 2.350 2.350 2.350 2.350 104 +0.00(+0.00%)
May 08, 2019 2.090 2.350 2.090 2.350 9,605 +0.15(+6.82%)
May 07, 2019 2.200 2.200 2.200 2.200 1,149 +0.03(+1.38%)
May 06, 2019 2.250 2.250 2.141 2.170 29,083 -0.07(-3.13%)
May 03, 2019 2.100 2.240 2.100 2.240 1,100 +0.11(+5.23%)
May 02, 2019 2.100 2.129 2.100 2.129 1,911 +0.03(+1.36%)
May 01, 2019 2.120 2.120 2.100 2.100 766 +0.02(+0.72%)
Apr 30, 2019 2.140 2.200 2.085 2.085 40,754 -0.06(-3.02%)
Apr 29, 2019 1.900 2.150 1.900 2.150 15,771 +0.10(+4.88%)
Apr 26, 2019 1.990 2.118 1.990 2.050 6,300 +0.06(+3.02%)
Apr 25, 2019 1.820 1.990 1.820 1.990 2,341 +0.06(+3.38%)
Apr 24, 2019 1.925 1.925 1.925 1.925 849 -0.07(-3.75%)
Apr 23, 2019 2.160 2.157 2.000 2.000 1,679 -0.10(-4.76%)
Apr 22, 2019 2.100 2.160 2.100 2.100 5,001 +0.04(+1.94%)
Apr 18, 2019 1.850 2.320 1.850 2.060 23,800 -0.24(-10.43%)
Apr 17, 2019 2.340 2.441 2.207 2.300 12,077 +0.03(+1.38%)
Apr 16, 2019 2.190 2.420 2.190 2.269 16,662 +0.08(+3.59%)
Apr 15, 2019 1.795 2.330 1.795 2.190 55,670 +0.39(+21.67%)
Apr 12, 2019 1.781 1.800 1.781 1.800 700 +0.02(+1.12%)
Apr 11, 2019 1.730 2.000 1.730 1.780 18,061 -0.13(-6.81%)
Apr 10, 2019 1.910 1.910 1.910 1.910 287 +0.00(+0.00%)
Apr 09, 2019 1.840 1.910 1.774 1.910 4,106 +0.16(+9.14%)
Apr 08, 2019 1.750 1.850 1.720 1.750 5,547 -0.11(-5.91%)
Apr 05, 2019 1.860 1.860 1.860 1.860 5,800 +0.00(+0.01%)
Apr 04, 2019 1.780 1.860 1.780 1.860 2,909 +0.00(+0.09%)
Apr 03, 2019 1.870 1.880 1.858 1.858 3,963 -0.05(-2.72%)
Apr 02, 2019 1.810 1.910 1.810 1.910 6,823 +0.10(+5.52%)
Apr 01, 2019 1.817 1.817 1.810 1.810 780 +0.03(+1.69%)
Mar 29, 2019 2.000 2.000 1.759 1.780 25,200 -0.03(-1.93%)
Mar 28, 2019 1.783 1.815 1.783 1.815 663 -0.04(-1.89%)
Mar 27, 2019 1.850 1.860 1.850 1.850 3,566 +0.03(+1.65%)
Mar 26, 2019 1.800 1.898 1.800 1.820 4,480 +0.06(+3.48%)
Mar 25, 2019 1.754 1.825 1.750 1.759 3,398 +0.00(+0.00%)
Mar 22, 2019 1.730 1.759 1.730 1.759 3,500 -0.12(-6.45%)
Mar 21, 2019 1.780 1.880 1.750 1.880 2,133 -0.02(-1.16%)
Mar 20, 2019 2.030 2.030 1.855 1.902 1,196 +0.03(+1.71%)
Mar 19, 2019 1.870 1.960 1.800 1.870 10,455 -0.13(-6.50%)
Mar 18, 2019 1.809 2.000 1.809 2.000 2,158 +0.20(+10.83%)
Mar 15, 2019 1.804 1.804 1.804 1.804 200 -0.20(-9.78%)
Mar 14, 2019 1.880 2.000 1.880 2.000 2,222 +0.10(+5.26%)
Mar 13, 2019 1.710 1.900 1.710 1.900 2,962 +0.15(+8.57%)
Mar 12, 2019 1.700 1.829 1.670 1.750 6,347 +0.04(+2.34%)
Mar 11, 2019 1.784 1.831 1.710 1.710 1,806 -0.18(-9.52%)
Mar 08, 2019 1.740 1.890 1.680 1.890 6,600 -0.09(-4.55%)
Mar 07, 2019 1.810 1.980 1.810 1.980 803 -0.02(-1.00%)
Mar 06, 2019 1.990 2.000 1.990 2.000 3,403 +0.05(+2.56%)
Mar 05, 2019 2.100 2.100 1.950 1.950 1,798 -0.01(-0.51%)
Mar 04, 2019 2.070 2.100 1.960 1.960 1,612 +0.01(+0.51%)
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.