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 (%)
Dec 31, 2020 6.040 6.040 6.040 316,786 -0.02(-0.33%)
Dec 30, 2020 5.440 6.420 5.440 6.060 316,786 +0.66(+12.22%)
Dec 29, 2020 5.420 5.510 5.300 5.400 77,524 +0.09(+1.69%)
Dec 28, 2020 5.750 5.770 5.310 5.310 155,172 -0.35(-6.18%)
Dec 24, 2020 5.650 5.750 5.520 5.660 41,200 +0.03(+0.53%)
Dec 23, 2020 5.680 5.772 5.460 5.630 108,081 +0.05(+0.90%)
Dec 22, 2020 5.830 5.880 5.400 5.580 169,503 -0.17(-2.96%)
Dec 21, 2020 5.220 6.104 4.950 5.750 541,412 +0.52(+9.94%)
Dec 18, 2020 5.360 5.480 5.210 5.230 122,500 -0.15(-2.79%)
Dec 17, 2020 5.310 5.500 5.260 5.380 107,548 +0.03(+0.56%)
Dec 16, 2020 5.450 5.800 5.250 5.350 416,663 -0.08(-1.47%)
Dec 15, 2020 5.340 5.550 5.160 5.430 188,551 +0.10(+1.88%)
Dec 14, 2020 5.520 5.880 4.690 5.330 423,976 -0.13(-2.38%)
Dec 11, 2020 6.550 6.580 4.800 5.460 963,200 +0.06(+1.11%)
Dec 10, 2020 4.080 5.400 3.990 5.400 856,761 +1.32(+32.35%)
Dec 09, 2020 4.200 4.550 3.900 4.080 146,215 -0.28(-6.42%)
Dec 08, 2020 4.000 4.700 4.000 4.360 294,481 +0.36(+9.00%)
Dec 07, 2020 3.880 4.061 3.820 4.000 87,235 +0.18(+4.71%)
Dec 04, 2020 3.680 3.880 3.680 3.820 37,700 +0.18(+4.95%)
Dec 03, 2020 3.610 3.950 3.601 3.640 94,951 -0.03(-0.82%)
Dec 02, 2020 3.370 3.690 3.300 3.670 148,645 -0.06(-1.74%)
Dec 01, 2020 4.000 4.150 3.690 3.735 104,184 -0.22(-5.44%)
Nov 30, 2020 3.780 4.220 3.660 3.950 229,181 +0.17(+4.50%)
Nov 27, 2020 3.730 3.918 3.730 3.780 40,300 +0.06(+1.61%)
Nov 25, 2020 3.770 3.790 3.570 3.720 60,300 -0.10(-2.62%)
Nov 24, 2020 4.240 4.240 3.680 3.820 131,171 -0.26(-6.37%)
Nov 23, 2020 4.010 4.290 3.950 4.080 172,684 +0.12(+3.03%)
Nov 20, 2020 3.780 3.990 3.768 3.960 148,300 +0.22(+5.88%)
Nov 19, 2020 3.370 3.760 3.370 3.740 129,180 +0.33(+9.68%)
Nov 18, 2020 3.500 3.568 3.360 3.410 122,779 -0.09(-2.57%)
Nov 17, 2020 3.300 3.600 3.300 3.500 152,613 +0.25(+7.69%)
Nov 16, 2020 3.070 3.700 3.070 3.250 310,424 +0.17(+5.52%)
Nov 13, 2020 2.910 3.100 2.910 3.080 76,700 +0.17(+5.84%)
Nov 12, 2020 3.040 3.090 2.880 2.910 65,811 -0.12(-3.91%)
Nov 11, 2020 3.080 3.150 3.010 3.028 68,614 -0.05(-1.68%)
Nov 10, 2020 2.940 3.120 2.800 3.080 159,962 +0.17(+5.84%)
Nov 09, 2020 3.290 3.290 2.870 2.910 203,282 -0.26(-8.20%)
Nov 06, 2020 3.200 3.290 3.100 3.170 124,200 -0.03(-0.94%)
Nov 05, 2020 3.300 3.330 3.100 3.200 169,181 +0.00(+0.00%)
Nov 04, 2020 3.300 3.300 3.150 3.200 101,930 +0.04(+1.27%)
Nov 03, 2020 2.990 3.190 2.990 3.160 158,996 +0.24(+8.22%)
Nov 02, 2020 3.450 3.670 2.920 2.920 415,107 -0.49(-14.37%)
Oct 30, 2020 2.990 3.450 2.830 3.410 1,131,300 +0.33(+10.71%)
Oct 29, 2020 3.340 3.460 2.720 3.080 631,965 -0.24(-7.23%)
Oct 28, 2020 2.730 3.860 2.710 3.320 1,768,627 +0.31(+10.30%)
Oct 27, 2020 2.600 3.030 2.600 3.010 943,921 +0.21(+7.50%)
Oct 26, 2020 2.250 2.800 2.210 2.800 1,638,971 +0.26(+10.24%)
Oct 23, 2020 3.080 3.270 2.110 2.540 44,844,300 +0.97(+61.78%)
Oct 22, 2020 1.600 1.640 1.570 1.570 496,150 -0.03(-1.88%)
Oct 21, 2020 1.470 1.600 1.470 1.600 86,607 +0.15(+10.34%)
Oct 20, 2020 1.400 1.500 1.400 1.450 86,258 +0.04(+2.63%)
Oct 19, 2020 1.440 1.440 1.360 1.413 26,055 -0.03(-1.89%)
Oct 16, 2020 1.420 1.440 1.385 1.440 15,600 +0.05(+3.60%)
Oct 15, 2020 1.451 1.451 1.390 1.390 33,432 -0.05(-3.47%)
Oct 14, 2020 1.470 1.470 1.440 1.440 3,640 +0.01(+0.70%)
Oct 13, 2020 1.490 1.500 1.400 1.430 17,475 -0.02(-1.38%)
Oct 12, 2020 1.570 1.647 1.450 1.450 40,680 -0.12(-7.64%)
Oct 09, 2020 1.459 1.570 1.431 1.570 9,000 +0.11(+7.53%)
Oct 08, 2020 1.480 1.480 1.450 1.460 6,771 +0.00(+0.00%)
Oct 07, 2020 1.553 1.553 1.450 1.460 27,803 -0.09(-5.81%)
Oct 06, 2020 1.460 1.580 1.440 1.550 35,554 +0.07(+4.73%)
Oct 05, 2020 1.450 1.520 1.450 1.480 28,844 +0.02(+1.37%)
Oct 02, 2020 1.560 1.560 1.450 1.460 29,900 -0.10(-6.41%)
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.