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

Zedge Inc Cl B (NY: ZDGE )

2.390 -0.010 (-0.42%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2019 1.880 2.060 1.880 2.060 12,331 +0.11(+5.64%)
Jan 30, 2019 1.930 1.950 1.930 1.950 1,481 -0.03(-1.52%)
Jan 29, 2019 2.090 2.090 1.840 1.980 7,740 -0.21(-9.59%)
Jan 28, 2019 2.210 2.219 2.190 2.190 1,652 -0.23(-9.50%)
Jan 25, 2019 2.320 2.550 2.270 2.420 4,400 +0.18(+8.04%)
Jan 24, 2019 2.290 2.290 2.240 2.240 1,027 -0.10(-4.27%)
Jan 23, 2019 2.345 2.345 2.300 2.340 1,025 +0.11(+4.93%)
Jan 22, 2019 2.230 2.230 2.227 2.230 1,334 -0.15(-6.30%)
Jan 18, 2019 2.520 2.520 2.380 2.380 1,400 +0.11(+4.85%)
Jan 17, 2019 2.520 2.520 2.250 2.270 1,493 -0.02(-0.87%)
Jan 16, 2019 2.530 2.600 2.260 2.290 7,469 -0.23(-9.13%)
Jan 15, 2019 2.520 2.520 2.520 2.520 1,405 -0.08(-3.08%)
Jan 14, 2019 2.350 2.600 2.350 2.600 328 +0.19(+7.88%)
Jan 11, 2019 2.650 2.650 2.410 2.410 5,700 -0.24(-9.06%)
Jan 10, 2019 2.650 2.650 2.650 2.650 370 +0.10(+3.92%)
Jan 09, 2019 2.620 2.689 2.507 2.550 4,661 +0.05(+2.00%)
Jan 08, 2019 2.240 2.510 2.220 2.500 7,410 +0.20(+8.70%)
Jan 07, 2019 2.291 2.350 2.291 2.300 1,441 -0.10(-4.17%)
Jan 04, 2019 2.150 2.630 2.150 2.400 2,300 +0.25(+11.63%)
Jan 03, 2019 2.740 2.740 2.150 2.150 3,507 -0.64(-22.94%)
Jan 02, 2019 2.400 2.790 2.225 2.790 3,445 +0.34(+13.88%)
Dec 31, 2018 2.280 2.570 2.150 2.450 9,300 +0.03(+1.24%)
Dec 28, 2018 2.420 2.570 2.420 2.420 2,800 -0.12(-4.72%)
Dec 27, 2018 2.480 2.790 2.390 2.540 12,589 -0.03(-1.17%)
Dec 26, 2018 2.642 2.747 2.480 2.570 3,698 -0.03(-1.15%)
Dec 24, 2018 2.730 2.730 2.420 2.600 10,000 -0.13(-4.76%)
Dec 21, 2018 2.820 2.820 2.460 2.730 18,800 -0.06(-2.15%)
Dec 20, 2018 2.510 2.810 2.510 2.790 27,229 +0.31(+12.50%)
Dec 19, 2018 2.510 2.730 2.365 2.480 34,681 +0.20(+8.77%)
Dec 18, 2018 2.470 2.515 2.179 2.280 16,860 +0.08(+3.64%)
Dec 17, 2018 2.730 2.730 2.180 2.200 5,596 -0.23(-9.47%)
Dec 14, 2018 2.710 2.730 2.200 2.430 18,900 +0.05(+2.10%)
Dec 13, 2018 2.580 2.580 2.300 2.380 8,360 -0.24(-9.16%)
Dec 12, 2018 3.150 3.190 2.600 2.620 18,662 -0.57(-17.76%)
Dec 11, 2018 3.170 3.341 3.126 3.186 2,146 +0.04(+1.14%)
Dec 10, 2018 3.240 3.240 3.150 3.150 2,288 -0.06(-1.87%)
Dec 07, 2018 3.312 3.480 3.065 3.210 4,000 +0.06(+1.90%)
Dec 06, 2018 3.420 3.510 3.090 3.150 25,112 -0.40(-11.27%)
Dec 04, 2018 3.620 3.620 3.305 3.550 31,400 -0.07(-1.93%)
Dec 03, 2018 3.620 3.650 2.841 3.620 56,542 +0.07(+1.97%)
Nov 30, 2018 3.370 3.630 3.300 3.550 84,300 +0.22(+6.61%)
Nov 29, 2018 3.200 3.420 3.100 3.330 23,385 +0.22(+7.07%)
Nov 28, 2018 2.880 3.230 2.880 3.110 17,222 +0.21(+7.24%)
Nov 27, 2018 2.760 2.920 2.760 2.900 28,169 +0.02(+0.69%)
Nov 26, 2018 2.830 2.900 2.732 2.880 13,320 +0.12(+4.35%)
Nov 23, 2018 2.600 2.780 2.550 2.760 14,200 -0.04(-1.43%)
Nov 21, 2018 2.800 2.800 2.800 0 +0.29(+11.55%)
Nov 20, 2018 2.120 2.650 2.120 2.510 201,553 +0.50(+24.88%)
Nov 19, 2018 2.100 2.100 1.865 2.010 10,689 -0.03(-1.47%)
Nov 16, 2018 2.040 2.040 2.040 2.040 200 +0.24(+13.33%)
Nov 15, 2018 1.800 1.800 1.780 1.800 4,173 +0.03(+1.69%)
Nov 14, 2018 1.770 1.770 1.770 1.770 81 +0.00(+0.00%)
Nov 13, 2018 2.010 2.050 1.770 1.770 16,207 -0.22(-11.06%)
Nov 12, 2018 1.890 2.040 1.850 1.990 24,165 +0.19(+10.56%)
Nov 09, 2018 1.720 1.800 1.700 1.800 15,500 +0.07(+4.05%)
Nov 08, 2018 1.840 1.840 1.720 1.730 13,713 -0.16(-8.47%)
Nov 07, 2018 1.740 1.891 1.740 1.890 1,271 +0.17(+9.88%)
Nov 06, 2018 1.801 1.801 1.710 1.720 10,788 -0.08(-4.44%)
Nov 05, 2018 1.790 1.950 1.749 1.800 7,934 +0.01(+0.56%)
Nov 02, 2018 1.850 1.950 1.790 1.790 900 -0.08(-4.48%)
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.