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

Zedge Inc Cl B (NY: ZDGE )

2.960 +0.160 (+5.71%)
Official Closing Price Updated: 8:00 PM EDT, May 13, 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 (%)
Mar 29, 2019 2.000 2.000 1.759 1.780 25,200 -0.03(-1.93%)
Mar 28, 2019 1.783 1.815 1.783 1.815 663 -0.04(-1.89%)
Mar 27, 2019 1.850 1.860 1.850 1.850 3,566 +0.03(+1.65%)
Mar 26, 2019 1.800 1.898 1.800 1.820 4,480 +0.06(+3.48%)
Mar 25, 2019 1.754 1.825 1.750 1.759 3,398 +0.00(+0.00%)
Mar 22, 2019 1.730 1.759 1.730 1.759 3,500 -0.12(-6.45%)
Mar 21, 2019 1.780 1.880 1.750 1.880 2,133 -0.02(-1.16%)
Mar 20, 2019 2.030 2.030 1.855 1.902 1,196 +0.03(+1.71%)
Mar 19, 2019 1.870 1.960 1.800 1.870 10,455 -0.13(-6.50%)
Mar 18, 2019 1.809 2.000 1.809 2.000 2,158 +0.20(+10.83%)
Mar 15, 2019 1.804 1.804 1.804 1.804 200 -0.20(-9.78%)
Mar 14, 2019 1.880 2.000 1.880 2.000 2,222 +0.10(+5.26%)
Mar 13, 2019 1.710 1.900 1.710 1.900 2,962 +0.15(+8.57%)
Mar 12, 2019 1.700 1.829 1.670 1.750 6,347 +0.04(+2.34%)
Mar 11, 2019 1.784 1.831 1.710 1.710 1,806 -0.18(-9.52%)
Mar 08, 2019 1.740 1.890 1.680 1.890 6,600 -0.09(-4.55%)
Mar 07, 2019 1.810 1.980 1.810 1.980 803 -0.02(-1.00%)
Mar 06, 2019 1.990 2.000 1.990 2.000 3,403 +0.05(+2.56%)
Mar 05, 2019 2.100 2.100 1.950 1.950 1,798 -0.01(-0.51%)
Mar 04, 2019 2.070 2.100 1.960 1.960 1,612 +0.01(+0.51%)
Mar 01, 2019 2.180 2.190 1.950 1.950 2,700 -0.07(-3.47%)
Feb 28, 2019 2.030 2.094 1.830 2.020 6,557 -0.01(-0.49%)
Feb 27, 2019 1.910 2.040 1.910 2.030 1,319 -0.02(-0.98%)
Feb 26, 2019 2.050 2.060 2.050 2.050 1,345 +0.17(+9.04%)
Feb 25, 2019 1.799 2.070 1.799 1.880 4,144 -0.11(-5.53%)
Feb 22, 2019 1.990 1.990 1.990 1.990 400 +0.11(+5.72%)
Feb 21, 2019 1.970 2.000 1.800 1.882 10,458 -0.17(-8.18%)
Feb 20, 2019 2.129 2.130 1.909 2.050 26,265 -0.09(-4.05%)
Feb 19, 2019 2.070 2.240 2.060 2.136 3,799 +0.16(+7.90%)
Feb 15, 2019 1.730 2.050 1.730 1.980 11,100 +0.28(+16.47%)
Feb 14, 2019 1.810 1.810 1.700 1.700 2,727 -0.15(-8.11%)
Feb 13, 2019 1.769 1.903 1.719 1.850 3,193 -0.03(-1.60%)
Feb 12, 2019 1.730 1.910 1.720 1.880 2,680 +0.13(+7.43%)
Feb 11, 2019 1.740 2.060 1.700 1.750 15,566 -0.09(-4.89%)
Feb 08, 2019 1.900 1.900 1.840 1.840 600 +0.01(+0.59%)
Feb 07, 2019 1.880 1.900 1.829 1.829 1,090 -0.11(-5.71%)
Feb 06, 2019 1.940 1.940 1.940 1.940 456 +0.09(+4.86%)
Feb 05, 2019 1.900 1.920 1.850 1.850 3,353 -0.06(-3.14%)
Feb 04, 2019 1.920 1.920 1.850 1.910 2,097 +0.05(+2.69%)
Feb 01, 2019 1.950 1.950 1.850 1.860 10,300 -0.20(-9.71%)
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%)
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.