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

Zedge Inc Cl B (NY: ZDGE )

2.735 +0.325 (+13.47%)
Streaming Delayed Price Updated: 1:18 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 (%)
Aug 31, 2023 2.120 2.240 2.080 2.200 42,548 +0.11(+5.26%)
Aug 30, 2023 2.080 2.130 2.060 2.090 32,000 +0.01(+0.48%)
Aug 29, 2023 1.950 2.080 1.950 2.080 40,375 +0.13(+6.67%)
Aug 28, 2023 1.900 2.010 1.900 1.950 24,787 +0.07(+3.72%)
Aug 25, 2023 2.010 2.010 1.880 1.880 35,882 -0.15(-7.39%)
Aug 24, 2023 2.000 2.070 1.970 2.030 57,474 +0.07(+3.57%)
Aug 23, 2023 1.860 1.960 1.860 1.960 20,939 +0.10(+5.38%)
Aug 22, 2023 1.950 1.950 1.845 1.860 25,871 -0.01(-0.53%)
Aug 21, 2023 1.850 1.905 1.680 1.870 94,328 -0.01(-0.53%)
Aug 18, 2023 1.940 1.940 1.880 1.880 17,124 -0.03(-1.57%)
Aug 17, 2023 1.900 1.945 1.880 1.910 14,195 +0.01(+0.53%)
Aug 16, 2023 1.930 1.980 1.900 1.900 4,642 -0.05(-2.56%)
Aug 15, 2023 1.900 1.990 1.898 1.950 14,567 +0.02(+1.10%)
Aug 14, 2023 1.916 1.930 1.890 1.929 13,214 -0.02(-1.09%)
Aug 11, 2023 1.950 1.960 1.920 1.950 9,170 +0.00(+0.00%)
Aug 10, 2023 1.900 1.990 1.900 1.950 11,241 +0.03(+1.56%)
Aug 09, 2023 1.940 1.955 1.895 1.920 21,851 -0.02(-1.03%)
Aug 08, 2023 1.980 1.990 1.940 1.940 15,801 -0.03(-1.52%)
Aug 07, 2023 1.990 2.000 1.939 1.970 25,921 +0.02(+1.03%)
Aug 04, 2023 1.960 2.000 1.920 1.950 36,890 -0.01(-0.51%)
Aug 03, 2023 2.000 2.030 1.950 1.960 18,731 -0.07(-3.45%)
Aug 02, 2023 2.010 2.030 1.970 2.030 21,297 -0.02(-0.98%)
Aug 01, 2023 2.100 2.110 1.962 2.050 87,075 -0.05(-2.38%)
Jul 31, 2023 2.110 2.140 2.100 2.100 15,324 -0.02(-0.94%)
Jul 28, 2023 2.230 2.230 2.100 2.120 43,250 -0.07(-3.20%)
Jul 27, 2023 2.170 2.260 2.150 2.190 13,240 -0.03(-1.35%)
Jul 26, 2023 2.210 2.290 2.160 2.220 34,085 -0.03(-1.33%)
Jul 25, 2023 2.280 2.330 2.250 2.250 8,602 +0.00(+0.00%)
Jul 24, 2023 2.260 2.320 2.200 2.250 29,348 -0.04(-1.75%)
Jul 21, 2023 2.400 2.400 2.280 2.290 19,703 -0.01(-0.43%)
Jul 20, 2023 2.400 2.400 2.270 2.300 19,232 -0.08(-3.36%)
Jul 19, 2023 2.380 2.390 2.340 2.380 21,627 +0.00(+0.00%)
Jul 18, 2023 2.340 2.380 2.330 2.380 43,279 +0.06(+2.59%)
Jul 17, 2023 2.255 2.330 2.255 2.320 21,504 +0.08(+3.57%)
Jul 14, 2023 2.310 2.310 2.235 2.240 9,695 -0.04(-1.75%)
Jul 13, 2023 2.260 2.330 2.182 2.280 21,249 +0.01(+0.44%)
Jul 12, 2023 2.340 2.350 2.240 2.270 11,535 -0.03(-1.30%)
Jul 11, 2023 2.290 2.330 2.230 2.300 25,121 +0.04(+1.77%)
Jul 10, 2023 2.300 2.310 2.250 2.260 7,284 -0.04(-1.74%)
Jul 07, 2023 2.250 2.300 2.200 2.300 12,948 +0.05(+2.22%)
Jul 06, 2023 2.320 2.320 2.230 2.250 9,108 -0.03(-1.32%)
Jul 05, 2023 2.260 2.320 2.260 2.280 16,488 +0.02(+0.88%)
Jul 03, 2023 2.340 2.340 2.162 2.260 11,776 +0.02(+0.89%)
Jun 30, 2023 2.230 2.268 2.180 2.240 12,443 -0.01(-0.44%)
Jun 29, 2023 2.100 2.260 2.100 2.250 33,935 +0.16(+7.66%)
Jun 28, 2023 2.090 2.180 2.050 2.090 22,799 +0.04(+1.95%)
Jun 27, 2023 2.100 2.120 2.050 2.050 20,956 -0.01(-0.49%)
Jun 26, 2023 2.050 2.190 2.050 2.060 27,506 -0.02(-0.96%)
Jun 23, 2023 2.300 2.300 2.060 2.080 146,076 -0.21(-9.17%)
Jun 22, 2023 2.390 2.390 2.150 2.290 34,966 -0.01(-0.43%)
Jun 21, 2023 2.180 2.300 2.136 2.300 33,806 +0.18(+8.49%)
Jun 20, 2023 2.060 2.240 2.060 2.120 68,084 +0.09(+4.43%)
Jun 16, 2023 1.980 2.050 1.950 2.030 47,143 -0.02(-0.98%)
Jun 15, 2023 1.980 2.060 1.970 2.050 45,379 +0.03(+1.49%)
Jun 14, 2023 2.120 2.120 2.010 2.020 43,720 -0.10(-4.72%)
Jun 13, 2023 2.170 2.291 1.994 2.120 102,987 -0.11(-4.93%)
Jun 12, 2023 2.040 2.249 1.920 2.230 72,750 +0.17(+8.25%)
Jun 09, 2023 2.140 2.140 2.020 2.060 13,619 -0.04(-1.90%)
Jun 08, 2023 2.180 2.180 2.070 2.100 18,781 -0.13(-5.83%)
Jun 07, 2023 2.280 2.290 2.170 2.230 21,059 +0.02(+0.90%)
Jun 06, 2023 2.150 2.230 2.150 2.210 36,889 +0.10(+4.74%)
Jun 05, 2023 2.200 2.210 2.030 2.110 31,462 -0.10(-4.52%)
Jun 02, 2023 2.230 2.290 2.200 2.210 42,879 -0.04(-1.78%)
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.