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

Zedge Inc Cl B (NY: ZDGE )

2.395 -0.015 (-0.63%)
Streaming Delayed Price Updated: 10:39 AM EDT, Apr 19, 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 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%)
Jan 04, 2021 6.000 6.010 5.260 5.720 184,616 -0.32(-5.30%)
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%)
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.