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

Zedge Inc Cl B (NY: ZDGE )

2.400 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 1, 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 (%)
Jul 31, 2017 2.110 2.400 2.020 2.070 102,979 +0.03(+1.47%)
Jul 28, 2017 2.071 2.080 1.990 2.040 30,660 -0.02(-0.73%)
Jul 27, 2017 2.072 2.180 2.050 2.055 13,956 -0.05(-2.61%)
Jul 26, 2017 2.300 2.300 2.110 2.110 2,676 +0.02(+0.96%)
Jul 25, 2017 2.060 2.300 2.044 2.090 46,086 +0.00(+0.00%)
Jul 24, 2017 2.140 2.270 1.960 2.090 44,320 -0.11(-5.00%)
Jul 21, 2017 2.200 2.208 2.170 2.200 1,540 +0.02(+0.91%)
Jul 20, 2017 2.160 2.390 2.121 2.180 10,227 -0.01(-0.46%)
Jul 19, 2017 2.220 2.250 2.131 2.190 8,402 -0.01(-0.45%)
Jul 18, 2017 2.130 2.510 2.110 2.200 71,662 +0.07(+3.29%)
Jul 17, 2017 2.120 2.140 2.120 2.130 3,543 +0.01(+0.47%)
Jul 14, 2017 2.130 2.200 2.120 2.120 12,389 +0.01(+0.47%)
Jul 13, 2017 2.200 2.240 2.110 2.110 28,159 -0.14(-6.22%)
Jul 12, 2017 2.110 2.600 2.110 2.250 75,566 +0.15(+7.14%)
Jul 11, 2017 2.100 2.160 2.090 2.100 5,808 -0.03(-1.41%)
Jul 10, 2017 2.130 2.180 2.100 2.130 14,558 -0.02(-0.93%)
Jul 07, 2017 2.130 2.160 2.100 2.150 1,110 +0.02(+0.94%)
Jul 06, 2017 2.080 2.149 2.080 2.130 20,119 +0.04(+1.91%)
Jul 05, 2017 2.150 2.180 2.050 2.090 24,982 -0.08(-3.69%)
Jul 03, 2017 2.190 2.200 2.170 2.170 2,266 -0.04(-1.81%)
Jun 30, 2017 2.250 2.283 2.170 2.210 11,308 -0.07(-3.07%)
Jun 29, 2017 2.210 2.290 2.210 2.280 2,595 +0.05(+2.24%)
Jun 28, 2017 2.250 2.290 2.210 2.230 5,314 +0.03(+1.36%)
Jun 27, 2017 2.200 2.290 2.160 2.200 27,665 -0.01(-0.45%)
Jun 26, 2017 2.130 2.230 2.130 2.210 12,470 +0.07(+3.27%)
Jun 23, 2017 2.180 2.300 2.140 2.140 21,435 -0.05(-2.46%)
Jun 22, 2017 2.210 2.250 2.160 2.194 56,942 -0.02(-0.72%)
Jun 21, 2017 2.220 2.310 2.200 2.210 4,686 -0.02(-0.90%)
Jun 20, 2017 2.260 2.269 2.200 2.230 38,563 -0.05(-2.19%)
Jun 19, 2017 2.250 2.350 2.220 2.280 35,620 +0.06(+2.70%)
Jun 16, 2017 2.350 2.398 2.183 2.220 77,073 -0.19(-7.88%)
Jun 15, 2017 2.360 2.490 2.350 2.410 46,086 -0.02(-0.82%)
Jun 14, 2017 2.690 2.690 2.350 2.430 44,583 -0.28(-10.33%)
Jun 13, 2017 2.720 2.763 2.630 2.710 20,274 +0.09(+3.44%)
Jun 12, 2017 2.870 2.900 2.620 2.620 49,529 -0.13(-4.73%)
Jun 09, 2017 2.810 2.840 2.750 2.750 10,818 -0.08(-2.83%)
Jun 08, 2017 2.750 2.860 2.750 2.830 2,070 +0.08(+2.91%)
Jun 07, 2017 2.770 2.900 2.710 2.750 71,878 -0.03(-1.08%)
Jun 06, 2017 2.770 2.840 2.770 2.780 6,855 -0.02(-0.71%)
Jun 05, 2017 2.980 2.980 2.780 2.800 11,882 -0.15(-5.08%)
Jun 02, 2017 2.800 2.980 2.760 2.950 27,740 +0.18(+6.50%)
Jun 01, 2017 2.972 2.992 2.770 2.770 68,008 -0.20(-6.73%)
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%)
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.