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

Zedge Inc Cl B (NY: ZDGE )

2.660 +0.260 (+10.83%)
Streaming Delayed Price Updated: 11:04 AM EDT, May 2, 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 (%)
Feb 28, 2018 3.060 3.367 3.060 3.300 8,488 +0.21(+6.80%)
Feb 27, 2018 3.480 3.480 2.890 3.090 31,081 -0.26(-7.76%)
Feb 26, 2018 3.500 3.500 3.030 3.350 26,439 +0.10(+3.08%)
Feb 23, 2018 3.250 3.250 3.227 3.250 2,064 +0.07(+2.20%)
Feb 22, 2018 3.190 3.220 3.092 3.180 2,746 -0.04(-1.24%)
Feb 21, 2018 3.230 3.230 3.152 3.220 1,390 +0.02(+0.63%)
Feb 20, 2018 3.030 3.310 3.030 3.200 14,614 -0.01(-0.31%)
Feb 16, 2018 3.210 3.210 3.210 0 +0.01(+0.32%)
Feb 15, 2018 3.250 3.330 3.040 3.200 63,492 -0.06(-1.84%)
Feb 14, 2018 3.290 3.340 2.870 3.260 46,087 +0.09(+2.84%)
Feb 13, 2018 3.260 3.710 3.170 3.170 16,491 -0.22(-6.49%)
Feb 12, 2018 3.160 3.550 3.120 3.390 60,931 +0.10(+3.04%)
Feb 09, 2018 3.390 3.400 3.010 3.290 46,289 +0.00(+0.00%)
Feb 08, 2018 3.380 3.400 3.240 3.290 11,570 +0.01(+0.30%)
Feb 07, 2018 3.280 2.870 3.280 46,491 +0.20(+6.49%)
Feb 06, 2018 2.900 3.160 2.810 3.080 25,820 -0.02(-0.65%)
Feb 05, 2018 2.840 3.330 2.840 3.100 66,514 +0.05(+1.64%)
Feb 02, 2018 3.040 3.100 2.970 3.050 7,005 -0.07(-2.24%)
Feb 01, 2018 3.046 3.250 3.046 3.120 2,086 +0.08(+2.76%)
Jan 31, 2018 3.130 3.130 3.008 3.036 2,181 -0.13(-4.22%)
Jan 30, 2018 3.100 3.280 3.210 3.170 6,744 -0.04(-1.25%)
Jan 29, 2018 3.210 3.500 2.985 3.210 42,578 +0.15(+4.90%)
Jan 26, 2018 3.000 3.311 2.980 3.060 19,563 +0.06(+2.00%)
Jan 25, 2018 3.130 3.293 3.000 3.000 6,995 -0.13(-4.15%)
Jan 24, 2018 3.090 3.340 2.960 3.130 101,352 +0.13(+4.35%)
Jan 23, 2018 2.976 3.100 2.961 2.999 8,961 -0.01(-0.35%)
Jan 22, 2018 3.100 3.130 3.010 3.010 19,693 -0.09(-2.90%)
Jan 19, 2018 2.900 3.100 2.880 3.100 27,694 +0.25(+8.77%)
Jan 18, 2018 2.790 2.890 2.725 2.850 44,485 +0.14(+5.16%)
Jan 17, 2018 2.506 2.790 2.506 2.710 4,263 -0.08(-2.86%)
Jan 16, 2018 2.700 2.800 2.476 2.790 34,250 +0.08(+2.95%)
Jan 12, 2018 2.710 2.710 2.710 0 +0.00(+0.00%)
Jan 11, 2018 2.480 2.750 2.480 2.710 7,153 +0.21(+8.40%)
Jan 10, 2018 2.750 2.750 2.460 2.500 25,653 -0.17(-6.37%)
Jan 09, 2018 2.640 2.770 2.600 2.670 22,630 -0.02(-0.87%)
Jan 08, 2018 2.720 2.720 2.693 2.693 818 +0.04(+1.39%)
Jan 05, 2018 2.400 2.690 2.400 2.656 1,498 -0.11(-4.10%)
Jan 04, 2018 2.750 2.770 2.750 2.770 1,262 +0.15(+5.73%)
Jan 03, 2018 2.800 2.800 2.620 2.620 9,361 -0.08(-2.96%)
Jan 02, 2018 2.730 2.750 2.675 2.700 21,265 -0.05(-1.79%)
Dec 29, 2017 2.749 2.749 2.749 0 -0.04(-1.46%)
Dec 28, 2017 2.760 2.790 2.590 2.790 42,396 +0.08(+2.95%)
Dec 27, 2017 2.727 2.800 2.705 2.710 51,430 -0.06(-2.17%)
Dec 26, 2017 2.620 2.772 2.620 2.770 15,190 -0.03(-1.07%)
Dec 22, 2017 2.700 2.800 2.500 2.800 36,141 +0.10(+3.70%)
Dec 21, 2017 2.600 2.730 2.600 2.700 15,145 -0.05(-1.82%)
Dec 20, 2017 2.740 2.840 2.740 2.750 32,682 +0.01(+0.36%)
Dec 19, 2017 2.770 2.795 2.740 2.740 8,695 -0.01(-0.36%)
Dec 18, 2017 2.630 2.830 2.630 2.750 15,712 +0.16(+6.18%)
Dec 15, 2017 2.690 2.810 2.590 2.590 22,944 -0.16(-5.82%)
Dec 14, 2017 2.840 2.970 2.510 2.750 39,055 +0.02(+0.73%)
Dec 13, 2017 2.970 2.970 2.370 2.730 49,739 -0.10(-3.53%)
Dec 12, 2017 2.790 2.980 2.710 2.830 25,350 +0.14(+5.20%)
Dec 11, 2017 2.830 2.839 2.680 2.690 7,683 -0.29(-9.73%)
Dec 08, 2017 2.810 2.980 2.742 2.980 4,138 +0.18(+6.43%)
Dec 07, 2017 2.820 2.850 2.800 2.800 4,428 +0.02(+0.76%)
Dec 06, 2017 2.980 2.980 2.779 2.779 1,261 -0.06(-2.15%)
Dec 05, 2017 2.910 2.990 2.710 2.840 5,332 -0.02(-0.70%)
Dec 04, 2017 2.860 2.970 2.750 2.860 7,943 -0.01(-0.35%)
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.