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

Zedge Inc Cl B (NY: ZDGE )

2.780 -0.130 (-4.47%)
Official Closing Price Updated: 8:00 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, 2023 2.400 2.410 2.250 2.300 16,545 -0.07(-2.95%)
May 30, 2023 2.310 2.400 2.290 2.370 24,210 +0.08(+3.49%)
May 26, 2023 2.250 2.330 2.240 2.290 8,729 +0.02(+0.88%)
May 25, 2023 2.370 2.393 2.260 2.270 11,885 -0.08(-3.40%)
May 24, 2023 2.400 2.400 2.260 2.350 10,165 +0.04(+1.73%)
May 23, 2023 2.270 2.388 2.270 2.310 14,312 +0.04(+1.76%)
May 22, 2023 2.320 2.330 2.270 2.270 20,506 -0.05(-2.16%)
May 19, 2023 2.410 2.410 2.300 2.320 36,043 -0.09(-3.73%)
May 18, 2023 2.310 2.500 2.310 2.410 30,877 +0.10(+4.33%)
May 17, 2023 2.440 2.440 2.220 2.310 34,080 +0.07(+3.12%)
May 16, 2023 2.120 2.300 2.100 2.240 65,521 +0.12(+5.66%)
May 15, 2023 2.020 2.154 2.006 2.120 55,813 +0.09(+4.48%)
May 12, 2023 2.000 2.030 2.000 2.029 7,462 +0.03(+1.45%)
May 11, 2023 2.000 2.040 2.000 2.000 23,683 +0.00(+0.00%)
May 10, 2023 1.930 2.050 1.920 2.000 22,946 +0.05(+2.56%)
May 09, 2023 1.940 1.960 1.890 1.950 26,451 +0.04(+2.09%)
May 08, 2023 1.900 1.980 1.890 1.910 45,241 -0.05(-2.55%)
May 05, 2023 1.900 1.980 1.900 1.960 26,606 +0.06(+3.16%)
May 04, 2023 1.940 1.980 1.900 1.900 28,677 -0.05(-2.56%)
May 03, 2023 1.970 2.025 1.950 1.950 46,904 -0.04(-2.01%)
May 02, 2023 2.010 2.021 1.965 1.990 59,162 -0.02(-1.00%)
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.