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

Zedge Inc Cl B (NY: ZDGE )

2.800 -0.140 (-4.76%)
Official Closing Price Updated: 4:00 PM EDT, May 10, 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 (%)
Oct 31, 2017 2.650 2.970 2.650 2.920 15,861 +0.24(+8.96%)
Oct 30, 2017 2.460 2.829 2.364 2.680 26,173 +0.23(+9.39%)
Oct 27, 2017 2.190 2.480 2.190 2.450 19,527 +0.20(+8.89%)
Oct 26, 2017 2.170 2.250 2.170 2.250 22,744 +0.08(+3.69%)
Oct 25, 2017 2.118 2.200 2.110 2.170 7,024 +0.07(+3.33%)
Oct 24, 2017 2.120 2.200 2.100 2.100 6,651 +0.02(+0.97%)
Oct 23, 2017 2.110 2.230 2.079 2.080 38,873 -0.01(-0.48%)
Oct 20, 2017 2.208 2.210 2.080 2.090 26,946 -0.07(-3.24%)
Oct 19, 2017 2.000 2.250 2.000 2.160 108,981 +0.19(+9.64%)
Oct 18, 2017 2.050 2.100 1.960 1.970 15,193 -0.03(-1.50%)
Oct 17, 2017 1.990 2.110 1.990 2.000 14,002 +0.02(+1.01%)
Oct 16, 2017 1.970 2.010 1.970 1.980 1,798 -0.01(-0.50%)
Oct 13, 2017 2.030 2.110 1.950 1.990 3,117 +0.04(+2.05%)
Oct 12, 2017 2.070 2.070 1.950 1.950 4,357 -0.06(-2.99%)
Oct 11, 2017 1.960 2.110 1.960 2.010 3,006 +0.04(+2.03%)
Oct 10, 2017 1.954 1.995 1.954 1.970 2,213 -0.03(-1.50%)
Oct 09, 2017 2.120 2.120 1.960 2.000 4,581 -0.11(-5.21%)
Oct 06, 2017 1.920 2.110 1.920 2.110 2,789 +0.13(+6.57%)
Oct 05, 2017 2.057 2.057 1.904 1.980 3,843 -0.12(-5.71%)
Oct 04, 2017 2.130 2.130 2.070 2.100 4,124 +0.07(+3.45%)
Oct 03, 2017 1.910 2.120 1.910 2.030 12,934 +0.07(+3.57%)
Oct 02, 2017 1.950 1.990 1.900 1.960 28,850 +0.04(+2.08%)
Sep 29, 2017 1.890 1.950 1.890 1.920 1,753 -0.07(-3.52%)
Sep 28, 2017 1.835 1.990 1.830 1.990 11,064 +0.09(+4.74%)
Sep 27, 2017 2.030 2.100 1.790 1.900 12,220 -0.04(-2.06%)
Sep 26, 2017 1.950 2.000 1.886 1.940 1,901 +0.02(+1.04%)
Sep 25, 2017 1.910 2.050 1.901 1.920 15,277 +0.01(+0.52%)
Sep 22, 2017 1.880 1.920 1.867 1.910 5,022 +0.01(+0.53%)
Sep 21, 2017 1.820 1.920 1.800 1.900 14,293 +0.09(+4.97%)
Sep 20, 2017 1.958 1.958 1.805 1.810 9,582 -0.04(-2.16%)
Sep 19, 2017 1.950 1.955 1.825 1.850 8,003 -0.06(-3.14%)
Sep 18, 2017 2.190 2.190 1.840 1.910 14,852 -0.34(-15.11%)
Sep 15, 2017 1.910 2.250 1.760 2.250 6,366 +0.34(+17.81%)
Sep 14, 2017 1.900 1.910 1.762 1.910 5,643 +0.05(+2.68%)
Sep 13, 2017 1.883 1.910 1.765 1.860 17,240 +0.01(+0.54%)
Sep 12, 2017 1.790 1.920 1.720 1.850 14,715 +0.05(+2.78%)
Sep 11, 2017 1.720 1.900 1.650 1.800 27,052 +0.04(+2.27%)
Sep 08, 2017 1.770 1.840 1.730 1.760 22,219 -0.10(-5.38%)
Sep 07, 2017 1.970 1.980 1.827 1.860 24,444 +0.09(+5.08%)
Sep 06, 2017 1.711 1.990 1.710 1.770 29,389 +0.06(+3.51%)
Sep 05, 2017 1.780 1.890 1.710 1.710 5,932 -0.16(-8.56%)
Sep 01, 2017 1.840 1.840 1.840 1.870 4,377 +0.07(+3.89%)
Aug 31, 2017 1.750 2.000 1.680 1.800 35,498 +0.10(+5.88%)
Aug 30, 2017 1.710 1.880 1.700 1.700 38,072 -0.04(-2.29%)
Aug 29, 2017 1.830 1.830 1.710 1.740 10,477 -0.09(-4.92%)
Aug 28, 2017 1.836 1.920 1.830 1.830 3,752 +0.00(+0.00%)
Aug 25, 2017 1.726 1.831 1.700 1.830 30,485 +0.11(+6.39%)
Aug 24, 2017 1.750 1.790 1.720 1.720 5,603 -0.04(-2.27%)
Aug 23, 2017 1.729 1.790 1.714 1.760 10,700 +0.01(+0.57%)
Aug 22, 2017 1.790 1.830 1.730 1.750 5,484 -0.04(-2.32%)
Aug 21, 2017 1.800 1.800 1.720 1.792 17,690 -0.12(-6.20%)
Aug 18, 2017 1.850 1.910 1.780 1.910 2,836 +0.07(+3.80%)
Aug 17, 2017 1.890 1.900 1.780 1.840 17,343 -0.06(-3.16%)
Aug 16, 2017 2.340 2.340 1.770 1.900 23,004 -0.10(-5.00%)
Aug 15, 2017 2.190 2.190 1.924 2.000 9,255 -0.20(-9.09%)
Aug 14, 2017 1.710 2.310 1.660 2.200 56,435 +0.46(+26.44%)
Aug 11, 2017 1.860 1.890 1.720 1.740 15,156 -0.12(-6.45%)
Aug 10, 2017 1.780 1.860 1.660 1.860 29,440 +0.15(+8.77%)
Aug 09, 2017 1.750 1.750 1.710 1.710 5,496 -0.03(-1.72%)
Aug 08, 2017 1.780 1.800 1.685 1.740 67,987 -0.11(-5.95%)
Aug 07, 2017 1.850 1.860 1.790 1.850 39,934 -0.01(-0.54%)
Aug 04, 2017 1.860 2.000 1.860 1.860 14,929 -0.02(-1.06%)
Aug 03, 2017 1.940 1.950 1.870 1.880 36,584 -0.06(-3.09%)
Aug 02, 2017 2.020 2.032 1.930 1.940 17,222 -0.09(-4.43%)
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.