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 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 8, 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, 2017 2.980 2.990 2.970 2.970 6,476 -0.01(-0.34%)
May 30, 2017 3.000 3.040 2.980 2.980 16,357 +0.01(+0.34%)
May 26, 2017 2.980 3.000 2.970 2.970 14,424 -0.03(-1.00%)
May 25, 2017 3.030 3.060 2.980 3.000 31,639 -0.04(-1.32%)
May 24, 2017 3.000 3.090 3.000 3.040 11,597 +0.04(+1.33%)
May 23, 2017 3.010 3.020 3.000 3.000 1,910 -0.04(-1.32%)
May 22, 2017 3.020 3.063 3.020 3.040 2,144 +0.00(+0.00%)
May 19, 2017 2.980 3.045 2.980 3.040 5,877 +0.06(+2.01%)
May 18, 2017 2.970 3.100 2.970 2.980 17,572 +0.01(+0.34%)
May 17, 2017 3.050 3.060 2.970 2.970 15,404 -0.08(-2.62%)
May 16, 2017 3.060 3.070 3.030 3.050 9,713 -0.01(-0.33%)
May 15, 2017 3.090 3.110 3.050 3.060 4,699 -0.05(-1.61%)
May 12, 2017 3.090 3.180 3.090 3.110 12,531 +0.07(+2.40%)
May 11, 2017 3.040 3.090 2.980 3.037 28,453 +0.00(+0.01%)
May 10, 2017 3.053 3.062 3.030 3.037 6,800 -0.01(-0.43%)
May 09, 2017 3.100 3.100 3.050 3.050 3,283 -0.02(-0.65%)
May 08, 2017 3.090 3.095 3.030 3.070 15,142 -0.03(-0.97%)
May 05, 2017 3.080 3.123 3.040 3.100 13,362 -0.01(-0.32%)
May 04, 2017 3.110 3.123 3.060 3.110 20,120 +0.01(+0.32%)
May 03, 2017 3.070 3.150 3.060 3.100 27,949 +0.00(+0.00%)
May 02, 2017 3.090 3.140 3.030 3.100 74,629 -0.03(-0.96%)
May 01, 2017 3.090 3.170 3.090 3.130 10,631 +0.06(+1.95%)
Apr 28, 2017 3.050 3.097 3.050 3.070 4,785 +0.02(+0.66%)
Apr 27, 2017 3.110 3.150 3.040 3.050 14,214 -0.07(-2.24%)
Apr 26, 2017 3.110 3.340 3.080 3.120 26,647 +0.03(+0.97%)
Apr 25, 2017 3.030 3.150 3.030 3.090 18,023 +0.06(+1.98%)
Apr 24, 2017 3.050 3.050 3.010 3.030 19,837 -0.03(-0.98%)
Apr 21, 2017 3.050 3.060 3.030 3.060 22,144 +0.03(+0.99%)
Apr 20, 2017 3.030 3.050 3.030 3.030 11,470 -0.00(-0.00%)
Apr 19, 2017 3.030 3.110 3.030 3.030 4,509 +0.00(+0.00%)
Apr 18, 2017 3.050 3.070 3.030 3.030 10,367 -0.00(-0.03%)
Apr 17, 2017 3.030 3.150 3.030 3.031 39,014 -0.01(-0.30%)
Apr 13, 2017 3.030 3.100 3.030 3.040 10,785 +0.01(+0.33%)
Apr 12, 2017 2.870 3.070 2.870 3.030 25,088 +0.16(+5.57%)
Apr 11, 2017 2.840 2.952 2.840 2.870 17,320 +0.06(+2.14%)
Apr 10, 2017 2.730 2.860 2.680 2.810 55,947 +0.11(+4.07%)
Apr 07, 2017 2.800 2.860 2.630 2.700 88,052 -0.10(-3.57%)
Apr 06, 2017 2.630 2.810 2.630 2.800 8,892 +0.15(+5.66%)
Apr 05, 2017 2.690 2.770 2.650 2.650 49,339 -0.05(-1.85%)
Apr 04, 2017 2.885 2.940 2.700 2.700 69,824 -0.18(-6.25%)
Apr 03, 2017 3.106 3.106 2.880 2.880 39,182 -0.19(-6.19%)
Mar 31, 2017 3.131 3.131 3.020 3.070 21,950 -0.04(-1.29%)
Mar 30, 2017 3.110 3.160 3.110 3.110 6,774 -0.01(-0.32%)
Mar 29, 2017 3.100 3.150 3.100 3.120 10,621 +0.01(+0.32%)
Mar 28, 2017 3.100 3.144 3.100 3.110 14,105 -0.01(-0.32%)
Mar 27, 2017 3.179 3.180 3.110 3.120 4,513 +0.01(+0.32%)
Mar 24, 2017 3.180 3.240 3.110 3.110 22,461 -0.07(-2.20%)
Mar 23, 2017 3.190 3.195 3.180 3.180 3,698 +0.00(+0.00%)
Mar 22, 2017 3.210 3.220 3.180 3.180 37,148 -0.04(-1.24%)
Mar 21, 2017 3.290 3.328 3.210 3.220 32,346 -0.08(-2.42%)
Mar 20, 2017 3.260 3.340 3.260 3.300 15,011 +0.02(+0.61%)
Mar 17, 2017 3.380 3.458 3.280 3.280 77,542 -0.23(-6.55%)
Mar 16, 2017 3.480 3.620 3.465 3.510 38,220 +0.07(+2.03%)
Mar 15, 2017 3.420 3.480 3.400 3.440 25,148 +0.02(+0.58%)
Mar 14, 2017 3.430 3.500 3.370 3.420 13,624 +0.02(+0.59%)
Mar 13, 2017 3.400 3.450 3.380 3.400 20,919 -0.04(-1.16%)
Mar 10, 2017 3.350 3.450 3.350 3.440 13,938 +0.09(+2.69%)
Mar 09, 2017 3.420 3.430 3.350 3.350 11,765 -0.10(-2.90%)
Mar 08, 2017 3.470 3.470 3.410 3.450 11,400 +0.05(+1.47%)
Mar 07, 2017 3.500 3.500 3.300 3.400 41,196 -0.05(-1.45%)
Mar 06, 2017 3.420 3.470 3.300 3.450 91,088 +0.00(+0.00%)
Mar 03, 2017 3.420 3.454 3.390 3.450 23,975 +0.00(+0.00%)
Mar 02, 2017 3.420 3.464 3.420 3.450 16,431 +0.00(+0.00%)
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.