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 (%)
Nov 30, 2016 3.580 3.684 3.580 3.610 3,015 +0.03(+0.84%)
Nov 29, 2016 3.600 3.600 3.480 3.580 6,278 -0.02(-0.56%)
Nov 28, 2016 3.570 3.614 3.460 3.600 12,760 +0.00(+0.00%)
Nov 25, 2016 3.660 3.660 3.496 3.600 4,389 -0.08(-2.17%)
Nov 23, 2016 3.680 3.680 3.680 0 -0.02(-0.54%)
Nov 22, 2016 3.760 3.760 3.600 3.700 20,983 -0.09(-2.37%)
Nov 21, 2016 3.600 3.790 3.480 3.790 24,473 +0.16(+4.41%)
Nov 18, 2016 3.590 3.609 3.500 3.630 19,837 +0.04(+1.11%)
Nov 17, 2016 3.600 3.689 3.490 3.590 104,637 -0.01(-0.28%)
Nov 16, 2016 3.650 3.670 3.500 3.600 57,195 +0.38(+11.80%)
Nov 15, 2016 3.040 3.290 3.010 3.220 31,362 +0.19(+6.27%)
Nov 14, 2016 3.060 3.169 2.990 3.030 33,213 -0.02(-0.66%)
Nov 11, 2016 2.990 3.200 2.990 3.050 91,798 +0.02(+0.66%)
Nov 10, 2016 2.920 3.070 2.920 3.030 9,698 +0.12(+4.12%)
Nov 09, 2016 2.920 2.950 2.900 2.910 35,475 -0.03(-1.02%)
Nov 08, 2016 3.010 3.010 2.940 2.940 20,412 -0.02(-0.68%)
Nov 07, 2016 2.970 2.970 2.940 2.960 15,754 +0.00(+0.00%)
Nov 04, 2016 2.940 3.050 2.940 2.960 8,391 +0.02(+0.68%)
Nov 03, 2016 2.930 3.050 2.910 2.940 31,364 +0.01(+0.34%)
Nov 02, 2016 2.910 2.950 2.910 2.930 8,901 +0.00(+0.00%)
Nov 01, 2016 2.940 2.960 2.850 2.930 2,660 +0.01(+0.34%)
Oct 31, 2016 2.990 3.100 2.870 2.920 21,714 -0.08(-2.67%)
Oct 28, 2016 3.050 3.100 2.950 3.000 21,547 -0.07(-2.28%)
Oct 27, 2016 3.030 3.070 3.010 3.070 10,979 +0.04(+1.32%)
Oct 26, 2016 3.060 3.086 3.010 3.030 38,968 -0.03(-0.98%)
Oct 25, 2016 3.220 3.230 2.980 3.060 74,287 -0.16(-4.97%)
Oct 24, 2016 3.200 3.299 3.160 3.220 14,750 +0.00(+0.00%)
Oct 21, 2016 3.190 3.250 3.100 3.220 40,666 +0.10(+3.20%)
Oct 20, 2016 3.290 3.350 3.020 3.120 37,622 -0.17(-5.16%)
Oct 19, 2016 3.040 3.350 3.010 3.290 61,233 +0.20(+6.47%)
Oct 18, 2016 3.030 3.100 2.990 3.090 29,537 +0.10(+3.34%)
Oct 17, 2016 3.020 3.054 2.890 2.990 35,239 -0.04(-1.32%)
Oct 14, 2016 2.730 3.090 2.730 3.030 59,639 +0.32(+11.81%)
Oct 13, 2016 2.580 2.750 2.580 2.710 40,393 +0.01(+0.37%)
Oct 12, 2016 2.900 3.040 2.560 2.700 38,597 -0.21(-7.22%)
Oct 11, 2016 3.030 3.050 2.870 2.910 48,645 -0.14(-4.59%)
Oct 10, 2016 3.250 3.250 3.000 3.050 58,969 -0.17(-5.28%)
Oct 07, 2016 3.140 3.240 3.100 3.220 11,105 +0.08(+2.55%)
Oct 06, 2016 3.240 3.300 3.150 3.140 104,456 -0.13(-3.98%)
Oct 05, 2016 3.280 3.420 3.051 3.270 101,383 -0.03(-0.91%)
Oct 04, 2016 3.310 3.380 3.260 3.300 39,487 -0.02(-0.60%)
Oct 03, 2016 3.450 3.515 3.210 3.320 30,151 -0.10(-2.92%)
Sep 30, 2016 3.760 3.795 3.350 3.420 300,527 -0.37(-9.76%)
Sep 29, 2016 3.870 3.990 3.730 3.790 107,587 -0.08(-2.07%)
Sep 28, 2016 3.920 3.970 3.870 3.870 81,120 -0.06(-1.53%)
Sep 27, 2016 3.880 4.190 3.785 3.930 123,287 +0.05(+1.29%)
Sep 26, 2016 3.990 4.090 3.860 3.880 25,198 -0.13(-3.24%)
Sep 23, 2016 4.040 4.070 3.980 4.010 71,131 -0.04(-0.99%)
Sep 22, 2016 4.140 4.200 4.050 4.050 29,641 -0.09(-2.17%)
Sep 21, 2016 4.300 4.356 4.130 4.140 53,722 -0.16(-3.72%)
Sep 20, 2016 4.280 4.400 4.210 4.300 25,986 +0.02(+0.47%)
Sep 19, 2016 4.210 4.460 4.110 4.280 36,839 +0.09(+2.15%)
Sep 16, 2016 4.020 4.500 4.000 4.190 191,506 +0.20(+5.01%)
Sep 15, 2016 4.000 4.020 3.990 3.990 26,912 +0.00(+0.00%)
Sep 14, 2016 4.020 4.020 3.980 3.990 31,188 -0.02(-0.50%)
Sep 13, 2016 4.030 4.055 4.000 4.010 13,951 +0.00(+0.00%)
Sep 12, 2016 4.030 4.110 4.000 4.010 43,319 -0.13(-3.14%)
Sep 09, 2016 4.040 4.240 4.020 4.140 25,963 +0.09(+2.22%)
Sep 08, 2016 4.060 4.170 3.950 4.050 100,371 -0.01(-0.25%)
Sep 07, 2016 4.310 4.310 4.050 4.060 86,063 -0.28(-6.45%)
Sep 06, 2016 4.340 4.415 4.220 4.340 75,996 +0.04(+0.93%)
Sep 02, 2016 4.360 4.300 4.300 4.300 9,300 -0.08(-1.83%)
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.