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: 8:00 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 (%)
Jun 28, 2019 1.830 1.830 1.530 1.650 31,100 +0.00(+0.00%)
Jun 27, 2019 1.610 1.750 1.610 1.650 9,672 -0.03(-1.79%)
Jun 26, 2019 1.658 1.729 1.658 1.680 3,783 -0.06(-3.45%)
Jun 25, 2019 1.570 1.850 1.560 1.740 11,139 +0.06(+3.57%)
Jun 24, 2019 1.538 1.780 1.538 1.680 3,002 +0.15(+9.80%)
Jun 21, 2019 1.650 1.730 1.530 1.530 5,400 -0.13(-7.83%)
Jun 20, 2019 1.700 1.850 1.550 1.660 12,199 +0.12(+7.79%)
Jun 19, 2019 1.750 1.780 1.540 1.540 13,191 -0.26(-14.44%)
Jun 18, 2019 1.690 1.825 1.330 1.800 39,414 -0.04(-2.01%)
Jun 17, 2019 1.750 1.837 1.750 1.837 3,049 +0.04(+2.33%)
Jun 14, 2019 1.710 1.800 1.700 1.795 8,400 -0.01(-0.28%)
Jun 13, 2019 1.760 1.830 1.688 1.800 24,919 -0.11(-5.76%)
Jun 12, 2019 1.800 1.910 1.750 1.910 18,751 -0.11(-5.28%)
Jun 11, 2019 2.080 2.080 2.017 2.017 970 +0.02(+0.83%)
Jun 10, 2019 2.120 2.120 1.930 2.000 885 -0.07(-3.50%)
Jun 07, 2019 2.210 2.210 1.980 2.072 19,300 -0.01(-0.36%)
Jun 06, 2019 2.080 2.080 2.080 2.080 282 +0.00(+0.00%)
Jun 05, 2019 2.080 2.080 2.080 2.080 49 +0.00(+0.00%)
Jun 04, 2019 2.080 2.080 2.080 2.080 175 -0.22(-9.57%)
Jun 03, 2019 2.111 2.300 2.111 2.300 7,013 +0.14(+6.48%)
May 31, 2019 2.060 2.171 2.060 2.160 4,900 -0.12(-5.24%)
May 30, 2019 2.110 2.290 2.110 2.279 3,310 +0.18(+8.54%)
May 29, 2019 2.100 2.190 2.080 2.100 20,877 -0.20(-8.70%)
May 28, 2019 2.290 2.300 2.060 2.300 6,099 +0.06(+2.68%)
May 24, 2019 2.260 2.300 2.240 2.240 500 -0.11(-4.68%)
May 23, 2019 2.180 2.350 2.170 2.350 9,541 +0.27(+13.18%)
May 22, 2019 2.090 2.200 2.060 2.076 2,003 -0.15(-6.83%)
May 21, 2019 1.906 2.230 1.906 2.229 14,534 -0.01(-0.51%)
May 20, 2019 2.007 2.250 1.900 2.240 43,485 +0.11(+5.16%)
May 17, 2019 2.100 2.130 2.100 2.130 800 -0.02(-0.93%)
May 16, 2019 2.330 2.330 2.120 2.150 37,727 -0.01(-0.46%)
May 15, 2019 2.380 2.385 2.020 2.160 28,387 -0.19(-8.09%)
May 14, 2019 2.350 2.450 2.350 2.350 7,250 +0.00(+0.00%)
May 13, 2019 2.120 2.350 2.120 2.350 4,642 +0.06(+2.62%)
May 10, 2019 2.350 2.350 2.290 2.290 300 -0.06(-2.55%)
May 09, 2019 2.350 2.350 2.350 2.350 104 +0.00(+0.00%)
May 08, 2019 2.090 2.350 2.090 2.350 9,605 +0.15(+6.82%)
May 07, 2019 2.200 2.200 2.200 2.200 1,149 +0.03(+1.38%)
May 06, 2019 2.250 2.250 2.141 2.170 29,083 -0.07(-3.13%)
May 03, 2019 2.100 2.240 2.100 2.240 1,100 +0.11(+5.23%)
May 02, 2019 2.100 2.129 2.100 2.129 1,911 +0.03(+1.36%)
May 01, 2019 2.120 2.120 2.100 2.100 766 +0.02(+0.72%)
Apr 30, 2019 2.140 2.200 2.085 2.085 40,754 -0.06(-3.02%)
Apr 29, 2019 1.900 2.150 1.900 2.150 15,771 +0.10(+4.88%)
Apr 26, 2019 1.990 2.118 1.990 2.050 6,300 +0.06(+3.02%)
Apr 25, 2019 1.820 1.990 1.820 1.990 2,341 +0.06(+3.38%)
Apr 24, 2019 1.925 1.925 1.925 1.925 849 -0.07(-3.75%)
Apr 23, 2019 2.160 2.157 2.000 2.000 1,679 -0.10(-4.76%)
Apr 22, 2019 2.100 2.160 2.100 2.100 5,001 +0.04(+1.94%)
Apr 18, 2019 1.850 2.320 1.850 2.060 23,800 -0.24(-10.43%)
Apr 17, 2019 2.340 2.441 2.207 2.300 12,077 +0.03(+1.38%)
Apr 16, 2019 2.190 2.420 2.190 2.269 16,662 +0.08(+3.59%)
Apr 15, 2019 1.795 2.330 1.795 2.190 55,670 +0.39(+21.67%)
Apr 12, 2019 1.781 1.800 1.781 1.800 700 +0.02(+1.12%)
Apr 11, 2019 1.730 2.000 1.730 1.780 18,061 -0.13(-6.81%)
Apr 10, 2019 1.910 1.910 1.910 1.910 287 +0.00(+0.00%)
Apr 09, 2019 1.840 1.910 1.774 1.910 4,106 +0.16(+9.14%)
Apr 08, 2019 1.750 1.850 1.720 1.750 5,547 -0.11(-5.91%)
Apr 05, 2019 1.860 1.860 1.860 1.860 5,800 +0.00(+0.01%)
Apr 04, 2019 1.780 1.860 1.780 1.860 2,909 +0.00(+0.09%)
Apr 03, 2019 1.870 1.880 1.858 1.858 3,963 -0.05(-2.72%)
Apr 02, 2019 1.810 1.910 1.810 1.910 6,823 +0.10(+5.52%)
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.