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

Zedge Inc Cl B (NY: ZDGE )

2.970 +0.010 (+0.34%)
Streaming Delayed Price Updated: 12:51 PM EDT, May 14, 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 31, 2022 5.300 5.570 5.250 5.320 55,019 +0.06(+1.14%)
May 27, 2022 5.150 5.260 4.950 5.260 35,743 +0.22(+4.37%)
May 26, 2022 5.000 5.200 5.000 5.040 25,859 +0.06(+1.20%)
May 25, 2022 4.820 5.130 4.709 4.980 47,024 +0.32(+6.87%)
May 24, 2022 5.000 5.000 4.625 4.660 61,862 -0.43(-8.45%)
May 23, 2022 5.110 5.200 4.940 5.090 70,933 -0.01(-0.20%)
May 20, 2022 5.230 5.230 4.980 5.100 61,219 -0.02(-0.39%)
May 19, 2022 5.120 5.340 5.100 5.120 46,829 -0.05(-0.97%)
May 18, 2022 5.050 5.230 4.970 5.170 60,968 +0.14(+2.78%)
May 17, 2022 4.840 5.070 4.753 5.030 64,274 +0.29(+6.12%)
May 16, 2022 4.770 5.120 4.700 4.740 51,140 +0.01(+0.21%)
May 13, 2022 4.430 4.880 4.400 4.730 70,310 +0.39(+8.99%)
May 12, 2022 4.200 4.680 4.050 4.340 101,624 +0.09(+2.12%)
May 11, 2022 4.550 4.750 4.160 4.250 69,895 -0.28(-6.18%)
May 10, 2022 4.850 4.850 4.370 4.530 65,323 -0.06(-1.31%)
May 09, 2022 4.840 5.000 4.530 4.590 114,539 -0.43(-8.57%)
May 06, 2022 5.160 5.160 4.770 5.020 83,249 -0.18(-3.46%)
May 05, 2022 5.300 5.300 5.090 5.200 43,737 -0.23(-4.24%)
May 04, 2022 5.270 5.470 5.090 5.430 98,102 +0.15(+2.84%)
May 03, 2022 5.290 5.460 5.275 5.280 47,169 -0.11(-2.04%)
May 02, 2022 5.180 5.395 5.140 5.390 44,534 +0.25(+4.86%)
Apr 29, 2022 5.430 5.556 5.140 5.140 88,553 -0.32(-5.86%)
Apr 28, 2022 5.300 5.530 5.235 5.460 72,937 +0.24(+4.60%)
Apr 27, 2022 5.270 5.400 5.150 5.220 125,054 -0.16(-2.97%)
Apr 26, 2022 5.650 5.760 5.380 5.380 81,179 -0.30(-5.28%)
Apr 25, 2022 5.510 5.890 5.500 5.680 63,195 +0.15(+2.71%)
Apr 22, 2022 5.640 5.830 5.520 5.530 110,650 -0.15(-2.64%)
Apr 21, 2022 5.990 6.000 5.620 5.680 44,090 -0.25(-4.22%)
Apr 20, 2022 6.110 6.110 5.870 5.930 75,434 -0.02(-0.34%)
Apr 19, 2022 5.920 6.050 5.750 5.950 70,505 +0.03(+0.51%)
Apr 18, 2022 6.070 6.360 5.660 5.920 220,925 -0.23(-3.74%)
Apr 14, 2022 5.700 6.405 5.370 6.150 294,709 +0.46(+8.08%)
Apr 13, 2022 5.600 5.880 5.540 5.690 104,950 +0.18(+3.27%)
Apr 12, 2022 5.610 5.680 5.510 5.510 52,249 -0.02(-0.36%)
Apr 11, 2022 5.510 5.725 5.500 5.530 47,017 -0.07(-1.25%)
Apr 08, 2022 5.600 5.660 5.550 5.600 52,990 -0.01(-0.18%)
Apr 07, 2022 5.670 5.850 5.510 5.610 60,048 -0.14(-2.43%)
Apr 06, 2022 6.210 6.400 5.750 5.750 128,200 -0.61(-9.59%)
Apr 05, 2022 6.180 6.360 5.931 6.360 100,563 +0.10(+1.60%)
Apr 04, 2022 6.130 6.260 6.045 6.260 90,323 +0.09(+1.46%)
Apr 01, 2022 6.200 6.209 5.950 6.170 101,088 +0.08(+1.31%)
Mar 31, 2022 6.000 6.150 5.984 6.090 61,724 +0.08(+1.33%)
Mar 30, 2022 6.290 6.450 5.930 6.010 83,994 -0.28(-4.45%)
Mar 29, 2022 6.110 6.460 6.110 6.290 97,842 +0.19(+3.11%)
Mar 28, 2022 6.200 6.300 5.844 6.100 76,472 -0.08(-1.29%)
Mar 25, 2022 5.790 6.280 5.752 6.180 105,495 +0.33(+5.64%)
Mar 24, 2022 6.020 6.020 5.410 5.850 416,601 -0.10(-1.68%)
Mar 23, 2022 5.790 6.080 5.710 5.950 119,400 +0.07(+1.19%)
Mar 22, 2022 5.840 6.070 5.790 5.880 166,566 +0.02(+0.34%)
Mar 21, 2022 6.300 6.300 5.800 5.860 132,305 -0.34(-5.48%)
Mar 18, 2022 6.130 6.489 6.030 6.200 51,979 +0.01(+0.16%)
Mar 17, 2022 5.900 6.500 5.851 6.190 104,710 +0.16(+2.65%)
Mar 16, 2022 6.010 6.420 5.830 6.030 170,278 +0.09(+1.52%)
Mar 15, 2022 5.800 6.140 5.710 5.940 127,679 +0.19(+3.30%)
Mar 14, 2022 5.910 5.910 5.580 5.750 118,102 -0.16(-2.71%)
Mar 11, 2022 6.110 6.150 5.820 5.910 88,501 -0.18(-2.96%)
Mar 10, 2022 6.080 6.150 5.650 6.090 118,848 +0.09(+1.50%)
Mar 09, 2022 5.450 6.080 5.450 6.000 208,657 +0.62(+11.52%)
Mar 08, 2022 5.220 5.550 5.133 5.380 188,034 +0.16(+3.07%)
Mar 07, 2022 5.400 5.450 4.990 5.220 349,791 -0.46(-8.10%)
Mar 04, 2022 5.810 5.890 5.370 5.680 184,600 -0.27(-4.54%)
Mar 03, 2022 6.100 6.170 5.848 5.950 147,663 -0.17(-2.78%)
Mar 02, 2022 6.010 6.420 5.760 6.120 490,476 -0.56(-8.38%)
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.