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

Zedge Inc Cl B (NY: ZDGE )

2.620 +0.205 (+8.49%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Sep 28, 2018 1.980 2.100 1.980 1.990 7,600 -0.01(-0.50%)
Sep 27, 2018 2.010 2.080 1.850 2.000 8,618 -0.02(-0.99%)
Sep 26, 2018 2.100 2.100 1.980 2.020 9,111 -0.08(-3.81%)
Sep 25, 2018 2.000 2.128 2.000 2.100 2,425 +0.05(+2.44%)
Sep 24, 2018 2.090 2.130 2.022 2.050 1,401 +0.01(+0.49%)
Sep 21, 2018 2.100 2.150 2.010 2.040 7,200 -0.04(-1.92%)
Sep 20, 2018 2.210 2.210 2.060 2.080 6,157 -0.11(-5.02%)
Sep 19, 2018 2.190 2.190 2.060 2.190 3,620 +0.07(+3.27%)
Sep 18, 2018 2.200 2.200 2.121 2.121 3,187 -0.07(-3.16%)
Sep 17, 2018 2.390 2.455 2.150 2.190 16,042 -0.23(-9.50%)
Sep 14, 2018 2.690 2.690 2.420 2.420 1,600 +0.00(+0.00%)
Sep 13, 2018 2.600 2.600 2.420 2.420 2,903 -0.17(-6.56%)
Sep 12, 2018 2.590 2.590 2.513 2.590 1,839 +0.26(+11.16%)
Sep 11, 2018 2.520 2.670 2.330 2.330 5,508 -0.19(-7.54%)
Sep 10, 2018 2.600 2.810 2.520 2.520 2,274 -0.08(-3.08%)
Sep 07, 2018 2.724 2.765 2.490 2.600 7,100 -0.11(-4.06%)
Sep 06, 2018 2.746 2.746 2.710 2.710 1,151 -0.08(-2.87%)
Sep 05, 2018 2.810 2.810 2.790 2.790 572 -0.02(-0.71%)
Sep 04, 2018 2.950 2.950 2.725 2.810 7,341 -0.12(-4.10%)
Aug 31, 2018 2.930 2.930 2.930 0 +0.09(+3.06%)
Aug 30, 2018 2.540 2.843 2.540 2.843 15,199 +0.04(+1.54%)
Aug 29, 2018 2.680 2.800 2.641 2.800 17,742 +0.10(+3.70%)
Aug 28, 2018 2.600 2.800 2.534 2.700 7,566 -0.01(-0.37%)
Aug 27, 2018 2.500 2.790 2.500 2.710 11,360 +0.00(+0.00%)
Aug 24, 2018 2.485 2.800 2.485 2.710 3,400 -0.04(-1.33%)
Aug 23, 2018 2.800 2.800 2.747 2.747 6,836 -0.05(-1.91%)
Aug 22, 2018 2.550 2.800 2.290 2.800 11,712 -0.07(-2.44%)
Aug 21, 2018 2.550 2.950 2.520 2.870 7,261 +0.32(+12.55%)
Aug 20, 2018 2.550 2.550 2.550 2.550 757 -0.04(-1.54%)
Aug 17, 2018 2.550 2.590 2.550 2.590 2,100 -0.05(-1.89%)
Aug 16, 2018 2.470 2.640 2.390 2.640 1,715 -0.03(-1.12%)
Aug 15, 2018 2.613 2.690 2.351 2.670 10,061 +0.03(+1.14%)
Aug 14, 2018 2.700 2.780 2.550 2.640 3,104 +0.01(+0.30%)
Aug 13, 2018 2.492 2.700 2.492 2.632 2,158 -0.02(-0.68%)
Aug 10, 2018 2.550 2.650 2.480 2.650 2,600 +0.10(+3.92%)
Aug 09, 2018 2.460 2.550 2.250 2.550 51,809 +0.11(+4.47%)
Aug 08, 2018 2.400 2.460 2.400 2.441 7,914 +0.14(+6.13%)
Aug 07, 2018 2.300 2.410 2.290 2.300 29,126 -0.09(-3.87%)
Aug 06, 2018 2.624 2.624 2.260 2.393 29,955 -0.36(-12.99%)
Aug 03, 2018 2.750 2.770 2.740 2.750 1,600 -0.01(-0.50%)
Aug 02, 2018 2.890 2.890 2.600 2.764 3,260 +0.01(+0.29%)
Aug 01, 2018 2.970 2.970 2.756 2.756 1,213 -0.21(-7.21%)
Jul 31, 2018 2.910 3.000 2.260 2.970 45,012 +0.01(+0.27%)
Jul 30, 2018 2.950 2.962 2.950 2.962 1,276 -0.02(-0.60%)
Jul 27, 2018 2.970 3.100 2.970 2.980 1,600 -0.03(-1.00%)
Jul 26, 2018 3.010 3.010 2.960 3.010 8,392 -0.14(-4.44%)
Jul 25, 2018 3.187 3.187 3.111 3.150 1,352 -0.08(-2.48%)
Jul 24, 2018 3.230 3.230 3.230 3.230 423 -0.02(-0.62%)
Jul 23, 2018 3.091 3.091 3.091 3.250 2,643 +0.09(+2.85%)
Jul 20, 2018 3.202 3.202 3.120 3.160 3,144 -0.21(-6.23%)
Jul 19, 2018 3.480 3.480 3.250 3.370 4,743 -0.01(-0.22%)
Jul 18, 2018 3.320 3.380 3.200 3.377 4,844 +0.33(+10.74%)
Jul 17, 2018 3.990 3.990 3.050 3.050 14,675 -0.75(-19.74%)
Jul 16, 2018 3.770 3.880 3.770 3.800 1,344 -0.10(-2.56%)
Jul 13, 2018 3.840 3.900 3.840 3.900 455 -0.06(-1.52%)
Jul 12, 2018 4.000 4.000 3.881 3.960 3,332 -0.03(-0.75%)
Jul 11, 2018 3.450 3.990 3.450 3.990 3,577 +0.11(+2.84%)
Jul 10, 2018 3.940 3.940 3.880 3.880 1,873 -0.08(-2.02%)
Jul 09, 2018 3.890 3.970 3.890 3.960 565 +0.02(+0.51%)
Jul 06, 2018 4.080 4.080 3.940 3.940 3,585 -0.04(-1.01%)
Jul 05, 2018 4.070 4.107 3.990 3.980 4,030 +0.04(+1.02%)
Jul 03, 2018 3.940 3.940 3.940 0 +0.05(+1.27%)
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.