Skip to main content

Zedge Inc Cl B (NY: ZDGE )

2.770 +0.060 (+2.21%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 12.76 12.77 12.21 12.40 159,470 +0.20(+1.64%)
May 27, 2021 12.20 12.85 12.05 12.20 224,863 +0.04(+0.33%)
May 26, 2021 11.53 12.27 11.50 12.16 201,808 +0.74(+6.48%)
May 25, 2021 11.20 11.69 10.96 11.42 212,941 +0.20(+1.78%)
May 24, 2021 12.20 12.39 11.13 11.22 327,596 -0.73(-6.11%)
May 21, 2021 12.19 12.33 11.50 11.95 325,623 +0.17(+1.44%)
May 20, 2021 11.61 11.98 11.21 11.78 196,886 +0.50(+4.43%)
May 19, 2021 10.54 11.40 10.42 11.28 195,095 +0.11(+0.98%)
May 18, 2021 10.89 11.50 10.76 11.17 164,791 +0.22(+2.01%)
May 17, 2021 10.87 11.04 10.38 10.95 177,516 -0.07(-0.64%)
May 14, 2021 10.87 11.25 10.55 11.02 139,890 +0.43(+4.06%)
May 13, 2021 10.70 11.44 10.30 10.59 231,746 -0.06(-0.56%)
May 12, 2021 10.86 11.25 10.49 10.65 244,375 -0.48(-4.31%)
May 11, 2021 10.12 11.46 10.00 11.13 247,662 +0.08(+0.72%)
May 10, 2021 11.89 11.89 10.77 11.05 274,618 -0.46(-4.00%)
May 07, 2021 11.83 12.19 11.10 11.51 211,827 -0.10(-0.86%)
May 06, 2021 12.40 12.46 11.26 11.61 825,086 -0.89(-7.12%)
May 05, 2021 13.30 13.49 12.30 12.50 1,156,470 -0.82(-6.16%)
May 04, 2021 13.11 13.48 12.25 13.32 633,830 -0.19(-1.41%)
May 03, 2021 13.63 13.72 12.99 13.51 384,001 +0.21(+1.58%)
Apr 30, 2021 13.42 13.80 12.92 13.30 254,400 -0.53(-3.83%)
Apr 29, 2021 14.94 14.94 13.41 13.83 196,265 -0.64(-4.42%)
Apr 28, 2021 14.50 14.95 14.06 14.47 210,829 -0.03(-0.21%)
Apr 27, 2021 13.90 14.74 13.69 14.50 317,068 +0.84(+6.15%)
Apr 26, 2021 13.90 14.25 13.55 13.66 244,269 -0.24(-1.73%)
Apr 23, 2021 12.82 13.93 12.71 13.90 322,500 +1.19(+9.36%)
Apr 22, 2021 12.85 13.50 12.53 12.71 248,094 -0.14(-1.09%)
Apr 21, 2021 12.16 12.98 11.86 12.85 329,053 +0.72(+5.94%)
Apr 20, 2021 12.09 12.51 11.52 12.13 326,026 -0.21(-1.70%)
Apr 19, 2021 13.00 13.16 12.12 12.34 409,244 -0.39(-3.06%)
Apr 16, 2021 13.50 13.50 12.15 12.73 497,400 -0.69(-5.14%)
Apr 15, 2021 14.40 14.49 13.09 13.42 507,525 -0.79(-5.56%)
Apr 14, 2021 13.89 14.60 13.82 14.21 393,631 +0.08(+0.57%)
Apr 13, 2021 14.77 14.79 13.80 14.13 424,630 -0.05(-0.35%)
Apr 12, 2021 15.20 15.29 13.64 14.18 740,576 +0.69(+5.11%)
Apr 09, 2021 14.00 14.32 13.00 13.49 347,500 -0.53(-3.78%)
Apr 08, 2021 13.79 14.49 12.91 14.02 444,085 +0.65(+4.86%)
Apr 07, 2021 13.77 13.77 13.05 13.37 172,322 -0.18(-1.33%)
Apr 06, 2021 13.84 14.09 12.72 13.55 375,200 -0.29(-2.10%)
Apr 05, 2021 12.74 14.16 12.37 13.84 657,524 +1.55(+12.61%)
Apr 01, 2021 12.20 12.65 11.81 12.29 271,800 +0.19(+1.57%)
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%)
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.