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

Zedge Inc Cl B (NY: ZDGE )

2.390 -0.010 (-0.42%)
Official Closing Price Updated: 6:30 PM EDT, Apr 26, 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 (%)
Mar 31, 2021 11.21 12.83 11.16 12.10 593,616 +1.27(+11.73%)
Mar 30, 2021 10.98 11.72 10.25 10.83 583,911 -0.59(-5.17%)
Mar 29, 2021 12.32 12.59 11.35 11.42 562,364 -0.69(-5.70%)
Mar 26, 2021 13.50 13.78 11.80 12.11 569,900 -1.25(-9.36%)
Mar 25, 2021 12.00 13.38 11.05 13.36 724,164 +0.85(+6.79%)
Mar 24, 2021 14.11 14.72 12.44 12.51 449,434 -1.26(-9.15%)
Mar 23, 2021 15.41 15.65 13.55 13.77 478,051 -1.81(-11.62%)
Mar 22, 2021 16.24 16.94 14.67 15.58 1,113,342 +0.30(+1.96%)
Mar 19, 2021 14.14 15.37 12.40 15.28 1,130,900 +1.13(+7.99%)
Mar 18, 2021 14.34 15.90 13.70 14.15 1,202,874 -1.22(-7.94%)
Mar 17, 2021 12.60 16.23 11.75 15.37 1,905,614 +2.89(+23.16%)
Mar 16, 2021 14.85 14.85 12.44 12.48 1,592,741 +1.21(+10.74%)
Mar 15, 2021 10.83 12.37 10.48 11.27 752,844 +1.00(+9.74%)
Mar 12, 2021 9.840 10.33 9.620 10.27 155,900 +0.27(+2.70%)
Mar 11, 2021 9.710 10.70 9.710 10.00 319,863 +0.42(+4.38%)
Mar 10, 2021 10.01 10.36 9.400 9.580 197,267 -0.30(-3.04%)
Mar 09, 2021 9.770 10.40 9.100 9.880 374,985 +0.52(+5.56%)
Mar 08, 2021 9.470 10.28 9.240 9.360 250,256 -0.14(-1.47%)
Mar 05, 2021 9.990 10.20 8.020 9.500 475,000 -0.40(-4.04%)
Mar 04, 2021 10.88 11.01 9.100 9.900 361,558 -1.11(-10.08%)
Mar 03, 2021 11.38 11.91 10.78 11.01 188,432 -0.41(-3.59%)
Mar 02, 2021 11.77 12.49 11.25 11.42 280,765 +0.14(+1.24%)
Mar 01, 2021 10.15 11.67 10.14 11.28 368,251 +1.24(+12.35%)
Feb 26, 2021 9.850 10.69 9.760 10.04 305,900 +0.09(+0.90%)
Feb 25, 2021 11.02 11.02 9.750 9.950 326,902 -1.21(-10.84%)
Feb 24, 2021 11.62 12.15 11.01 11.16 287,853 -0.50(-4.29%)
Feb 23, 2021 11.99 12.03 10.25 11.66 366,966 -0.74(-5.97%)
Feb 22, 2021 13.70 14.18 12.22 12.40 378,495 -1.25(-9.16%)
Feb 19, 2021 13.05 14.31 12.55 13.65 320,300 +1.15(+9.20%)
Feb 18, 2021 12.59 13.13 11.87 12.50 333,070 -0.25(-1.96%)
Feb 17, 2021 13.16 13.23 12.10 12.75 252,825 -0.50(-3.77%)
Feb 16, 2021 13.96 14.80 13.06 13.25 340,030 +0.03(+0.23%)
Feb 12, 2021 12.95 14.50 12.73 13.22 276,700 +0.38(+2.96%)
Feb 11, 2021 13.21 14.16 12.42 12.84 466,557 -0.23(-1.76%)
Feb 10, 2021 14.53 14.80 12.13 13.07 318,202 -0.93(-6.64%)
Feb 09, 2021 11.69 14.61 11.65 14.00 880,773 +2.40(+20.69%)
Feb 08, 2021 9.400 11.70 9.350 11.60 521,093 +2.66(+29.75%)
Feb 05, 2021 9.040 9.300 8.600 8.940 128,700 -0.06(-0.67%)
Feb 04, 2021 8.900 9.180 8.705 9.000 124,795 +0.15(+1.69%)
Feb 03, 2021 8.580 9.180 8.550 8.850 158,176 +0.28(+3.27%)
Feb 02, 2021 8.500 8.600 8.100 8.570 142,999 +0.34(+4.13%)
Feb 01, 2021 7.450 8.360 7.210 8.230 276,866 +0.96(+13.20%)
Jan 29, 2021 7.560 7.940 7.010 7.270 201,500 -0.29(-3.84%)
Jan 28, 2021 7.230 7.840 7.220 7.560 138,016 +0.35(+4.85%)
Jan 27, 2021 7.890 7.950 7.070 7.210 298,563 -0.84(-10.43%)
Jan 26, 2021 8.700 8.840 7.520 8.050 374,365 -0.56(-6.50%)
Jan 25, 2021 8.100 9.500 7.860 8.610 615,603 +0.66(+8.30%)
Jan 22, 2021 7.930 8.000 7.610 7.950 178,100 +0.20(+2.58%)
Jan 21, 2021 8.000 8.690 7.360 7.750 356,334 +0.06(+0.78%)
Jan 20, 2021 7.470 7.900 7.020 7.690 365,820 +0.37(+5.05%)
Jan 19, 2021 7.120 7.320 6.810 7.320 181,824 +0.34(+4.87%)
Jan 15, 2021 6.580 7.110 6.520 6.980 194,000 +0.38(+5.76%)
Jan 14, 2021 7.090 7.160 6.400 6.600 303,074 -0.37(-5.31%)
Jan 13, 2021 6.100 7.750 6.090 6.970 881,731 +0.96(+15.97%)
Jan 12, 2021 5.820 6.100 5.650 6.010 79,054 +0.22(+3.80%)
Jan 11, 2021 6.020 6.100 5.640 5.790 110,535 -0.11(-1.86%)
Jan 08, 2021 6.070 6.150 5.700 5.900 110,600 -0.15(-2.48%)
Jan 07, 2021 6.010 6.250 5.900 6.050 120,762 +0.22(+3.77%)
Jan 06, 2021 5.450 5.980 5.430 5.830 123,581 +0.33(+6.00%)
Jan 05, 2021 5.650 5.873 5.340 5.500 104,515 -0.22(-3.85%)
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.