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 17, 2024 2.900 2.970 2.765 2.780 24,774 -0.13(-4.47%)
May 16, 2024 2.840 2.980 2.790 2.910 19,717 +0.07(+2.46%)
May 15, 2024 3.040 3.090 2.790 2.840 68,493 -0.16(-5.33%)
May 14, 2024 2.960 3.000 2.917 3.000 12,861 +0.04(+1.35%)
May 13, 2024 2.800 2.990 2.800 2.960 22,216 +0.16(+5.71%)
May 10, 2024 2.960 3.000 2.751 2.800 35,168 -0.14(-4.76%)
May 09, 2024 3.020 3.032 2.850 2.940 34,986 -0.03(-1.01%)
May 08, 2024 2.960 3.050 2.880 2.970 28,199 +0.07(+2.41%)
May 07, 2024 2.950 2.950 2.900 2.900 53,729 -0.01(-0.34%)
May 06, 2024 2.730 2.980 2.730 2.910 150,393 +0.29(+11.07%)
May 03, 2024 2.600 2.780 2.520 2.620 72,611 +0.21(+8.49%)
May 02, 2024 2.510 2.660 2.380 2.415 6,668 +0.02(+0.63%)
May 01, 2024 2.360 2.470 2.330 2.400 12,138 +0.00(+0.00%)
Apr 30, 2024 2.530 2.580 2.340 2.400 87,190 -0.13(-5.14%)
Apr 29, 2024 2.430 2.600 2.321 2.530 14,102 +0.14(+5.86%)
Apr 26, 2024 2.410 2.648 2.310 2.390 51,375 -0.01(-0.42%)
Apr 25, 2024 2.440 2.440 2.345 2.400 19,057 +0.03(+1.27%)
Apr 24, 2024 2.400 2.490 2.370 2.370 6,805 -0.06(-2.47%)
Apr 23, 2024 2.320 2.498 2.320 2.430 16,922 +0.12(+5.19%)
Apr 22, 2024 2.350 2.450 2.300 2.310 62,123 +0.00(+0.00%)
Apr 19, 2024 2.390 2.510 2.270 2.310 48,594 -0.10(-4.15%)
Apr 18, 2024 2.350 2.460 2.353 2.410 20,236 +0.06(+2.55%)
Apr 17, 2024 2.400 2.490 2.350 2.350 19,659 -0.04(-1.67%)
Apr 16, 2024 2.470 2.470 2.340 2.390 43,239 -0.07(-2.85%)
Apr 15, 2024 2.510 2.570 2.440 2.460 31,638 -0.04(-1.60%)
Apr 12, 2024 2.540 2.675 2.440 2.500 46,387 -0.05(-1.96%)
Apr 11, 2024 2.550 2.760 2.550 2.550 44,695 +0.07(+2.82%)
Apr 10, 2024 2.420 2.650 2.420 2.480 41,015 -0.08(-3.13%)
Apr 09, 2024 2.410 2.609 2.400 2.560 25,673 +0.11(+4.49%)
Apr 08, 2024 2.430 2.584 2.390 2.450 18,099 +0.00(+0.00%)
Apr 05, 2024 2.520 2.580 2.310 2.450 138,990 -0.14(-5.41%)
Apr 04, 2024 2.570 2.850 2.570 2.590 22,230 -0.04(-1.52%)
Apr 03, 2024 2.480 2.750 2.430 2.630 97,813 +0.13(+5.20%)
Apr 02, 2024 2.560 2.669 2.420 2.500 42,650 -0.19(-7.06%)
Apr 01, 2024 2.770 2.780 2.470 2.690 77,150 -0.08(-2.89%)
Mar 28, 2024 2.700 2.840 2.650 2.770 15,732 +0.06(+2.21%)
Mar 27, 2024 2.650 2.781 2.600 2.710 24,297 +0.00(+0.00%)
Mar 26, 2024 2.690 2.820 2.541 2.710 41,334 +0.08(+3.04%)
Mar 25, 2024 2.840 2.860 2.630 2.630 29,267 -0.22(-7.72%)
Mar 22, 2024 2.770 2.940 2.710 2.850 31,863 +0.06(+2.15%)
Mar 21, 2024 2.720 2.870 2.640 2.790 90,718 +0.10(+3.72%)
Mar 20, 2024 2.710 2.760 2.580 2.690 64,459 -0.07(-2.54%)
Mar 19, 2024 2.900 3.030 2.697 2.760 73,154 -0.24(-8.00%)
Mar 18, 2024 2.750 3.210 2.610 3.000 181,386 +0.15(+5.26%)
Mar 15, 2024 3.060 3.405 2.770 2.850 196,009 -0.66(-18.80%)
Mar 14, 2024 3.650 3.689 3.230 3.510 116,791 -0.22(-5.90%)
Mar 13, 2024 3.600 3.742 3.450 3.730 61,547 +0.12(+3.32%)
Mar 12, 2024 3.240 3.680 3.230 3.610 72,058 +0.38(+11.76%)
Mar 11, 2024 3.840 3.840 3.110 3.230 104,855 -0.64(-16.54%)
Mar 08, 2024 3.790 4.000 3.715 3.870 51,817 +0.12(+3.20%)
Mar 07, 2024 3.810 3.875 3.660 3.750 44,310 +0.00(+0.00%)
Mar 06, 2024 3.600 3.885 3.590 3.750 62,181 +0.14(+3.88%)
Mar 05, 2024 4.630 4.680 3.530 3.610 159,856 -0.98(-21.35%)
Mar 04, 2024 4.170 4.690 4.120 4.590 197,918 +0.48(+11.68%)
Mar 01, 2024 3.990 4.160 3.950 4.110 24,164 +0.13(+3.27%)
Feb 29, 2024 4.070 4.145 3.888 3.980 30,732 -0.08(-1.97%)
Feb 28, 2024 4.010 4.183 3.910 4.060 31,552 +0.02(+0.50%)
Feb 27, 2024 4.020 4.250 4.000 4.040 29,878 +0.04(+1.00%)
Feb 26, 2024 3.900 4.160 3.840 4.000 82,822 +0.10(+2.56%)
Feb 23, 2024 3.810 3.990 3.720 3.900 42,779 +0.05(+1.30%)
Feb 22, 2024 3.500 4.050 3.500 3.850 104,981 +0.31(+8.76%)
Feb 21, 2024 4.020 4.020 3.520 3.540 105,500 -0.52(-12.81%)
Feb 20, 2024 4.150 4.490 4.030 4.060 112,102 -0.22(-5.14%)
Feb 16, 2024 3.550 4.410 3.530 4.280 128,380 +0.71(+19.89%)
Feb 15, 2024 3.440 3.640 3.270 3.570 118,101 +0.14(+4.08%)
Feb 14, 2024 3.930 3.935 3.140 3.430 306,228 -0.38(-9.97%)
Feb 13, 2024 4.420 4.450 3.650 3.810 220,049 -0.69(-15.33%)
Feb 12, 2024 4.790 5.180 4.258 4.500 328,146 -0.24(-5.06%)
Feb 09, 2024 3.880 4.920 3.680 4.740 303,869 +0.94(+24.74%)
Feb 08, 2024 3.290 3.860 3.290 3.800 149,785 +0.51(+15.50%)
Feb 07, 2024 3.190 3.340 3.190 3.290 51,141 +0.10(+3.13%)
Feb 06, 2024 3.180 3.275 3.170 3.190 47,247 +0.05(+1.59%)
Feb 05, 2024 3.010 3.219 3.010 3.140 72,609 +0.11(+3.63%)
Feb 02, 2024 3.040 3.110 2.950 3.030 42,015 -0.10(-3.19%)
Feb 01, 2024 3.320 3.320 3.006 3.130 42,752 -0.13(-3.99%)
Jan 31, 2024 3.320 3.540 3.242 3.260 75,914 +0.06(+1.87%)
Jan 30, 2024 3.020 3.282 2.849 3.200 68,856 +0.19(+6.31%)
Jan 29, 2024 2.880 3.160 2.850 3.010 99,318 +0.18(+6.36%)
Jan 26, 2024 2.680 2.860 2.610 2.830 78,806 +0.25(+9.69%)
Jan 25, 2024 2.350 2.670 2.349 2.580 94,172 +0.25(+10.73%)
Jan 24, 2024 2.270 2.350 2.270 2.330 13,869 +0.06(+2.64%)
Jan 23, 2024 2.270 2.330 2.270 2.270 20,778 +0.00(+0.00%)
Jan 22, 2024 2.340 2.340 2.270 2.270 22,193 -0.07(-2.99%)
Jan 19, 2024 2.330 2.340 2.240 2.340 21,083 +0.05(+2.18%)
Jan 18, 2024 2.310 2.340 2.270 2.290 26,233 +0.00(+0.00%)
Jan 17, 2024 2.270 2.330 2.200 2.290 115,422 +0.02(+0.88%)
Jan 16, 2024 2.260 2.300 2.220 2.270 29,141 -0.03(-1.30%)
Jan 12, 2024 2.330 2.330 2.276 2.300 5,370 +0.00(+0.00%)
Jan 11, 2024 2.270 2.348 2.250 2.300 43,856 +0.08(+3.60%)
Jan 10, 2024 2.240 2.280 2.220 2.220 18,288 -0.05(-2.01%)
Jan 09, 2024 2.290 2.350 2.220 2.265 18,236 +0.01(+0.24%)
Jan 08, 2024 2.330 2.390 2.259 2.260 39,818 -0.07(-3.00%)
Jan 05, 2024 2.370 2.400 2.300 2.330 32,227 -0.06(-2.51%)
Jan 04, 2024 2.320 2.410 2.305 2.390 16,217 +0.08(+3.46%)
Jan 03, 2024 2.256 2.400 2.256 2.310 7,456 -0.03(-1.28%)
Jan 02, 2024 2.350 2.410 2.300 2.340 30,389 -0.01(-0.43%)
Dec 29, 2023 2.410 2.500 2.350 2.350 54,260 -0.07(-2.89%)
Dec 28, 2023 2.360 2.500 2.340 2.420 59,808 +0.05(+2.11%)
Dec 27, 2023 2.230 2.400 2.210 2.370 59,609 +0.16(+7.24%)
Dec 26, 2023 2.090 2.210 2.090 2.210 61,301 +0.11(+5.24%)
Dec 22, 2023 2.100 2.160 2.070 2.100 66,625 -0.05(-2.33%)
Dec 21, 2023 2.200 2.225 2.110 2.150 56,890 -0.07(-3.15%)
Dec 20, 2023 2.280 2.300 2.170 2.220 39,205 -0.05(-2.42%)
Dec 19, 2023 2.230 2.280 2.214 2.275 20,371 +0.06(+2.94%)
Dec 18, 2023 2.210 2.330 2.210 2.210 28,843 -0.02(-0.90%)
Dec 15, 2023 2.250 2.400 2.200 2.230 76,755 -0.03(-1.33%)
Dec 14, 2023 2.200 2.380 2.200 2.260 86,170 +0.07(+3.20%)
Dec 13, 2023 2.000 2.190 2.000 2.190 87,413 +0.19(+9.50%)
Dec 12, 2023 1.990 2.030 1.960 2.000 15,030 -0.02(-0.99%)
Dec 11, 2023 1.920 2.020 1.920 2.020 35,026 +0.10(+5.21%)
Dec 08, 2023 2.000 2.025 1.920 1.920 41,647 -0.08(-4.00%)
Dec 07, 2023 2.040 2.050 1.968 2.000 23,685 +0.00(+0.00%)
Dec 06, 2023 1.960 2.030 1.960 2.000 22,324 -0.02(-0.99%)
Dec 05, 2023 2.000 2.050 1.910 2.020 42,908 +0.02(+1.00%)
Dec 04, 2023 1.810 2.000 1.810 2.000 88,969 +0.20(+11.11%)
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.