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 (%)
Aug 31, 2016 4.460 4.570 4.410 4.460 11,438 -0.04(-0.89%)
Aug 30, 2016 4.490 4.640 4.360 4.500 12,333 -0.03(-0.66%)
Aug 29, 2016 4.300 4.530 4.300 4.530 9,019 +0.23(+5.35%)
Aug 26, 2016 4.340 4.400 4.230 4.300 18,213 -0.03(-0.69%)
Aug 25, 2016 4.260 4.450 4.250 4.330 29,092 +0.02(+0.46%)
Aug 24, 2016 4.390 4.390 4.250 4.310 18,822 -0.14(-3.15%)
Aug 23, 2016 4.480 4.520 4.300 4.450 37,373 -0.06(-1.33%)
Aug 22, 2016 4.500 4.560 4.450 4.510 42,568 -0.06(-1.31%)
Aug 19, 2016 4.580 4.640 4.480 4.570 33,725 -0.01(-0.22%)
Aug 18, 2016 4.600 4.750 4.510 4.580 37,821 +0.04(+0.88%)
Aug 17, 2016 4.390 4.650 4.328 4.540 67,234 +0.09(+2.02%)
Aug 16, 2016 4.450 4.800 4.450 4.450 121,309 +0.00(+0.00%)
Aug 15, 2016 4.460 4.700 4.450 4.450 143,095 -0.01(-0.22%)
Aug 12, 2016 4.450 4.630 4.450 4.460 108,448 +0.01(+0.22%)
Aug 11, 2016 4.290 4.650 4.250 4.450 86,919 +0.05(+1.14%)
Aug 10, 2016 4.430 4.520 4.310 4.400 37,139 -0.04(-0.90%)
Aug 09, 2016 4.330 4.740 4.330 4.440 62,052 +0.12(+2.78%)
Aug 08, 2016 4.150 4.450 4.060 4.320 67,657 +0.20(+4.85%)
Aug 05, 2016 4.160 4.191 4.080 4.120 24,971 -0.06(-1.44%)
Aug 04, 2016 4.080 4.240 4.070 4.180 32,114 +0.13(+3.21%)
Aug 03, 2016 4.050 4.130 4.050 4.050 26,873 +0.00(+0.00%)
Aug 02, 2016 4.050 4.129 4.050 4.050 21,429 +0.00(+0.00%)
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.