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 (%)
Sep 30, 2021 12.97 13.55 12.97 13.36 104,593 +0.34(+2.61%)
Sep 29, 2021 13.72 13.72 12.89 13.02 71,499 -0.61(-4.48%)
Sep 28, 2021 13.72 14.01 13.01 13.63 127,175 -0.08(-0.58%)
Sep 27, 2021 13.41 13.91 13.31 13.71 80,414 +0.11(+0.81%)
Sep 24, 2021 13.76 13.87 13.40 13.60 43,715 -0.05(-0.37%)
Sep 23, 2021 13.85 13.97 13.27 13.65 78,147 +0.09(+0.66%)
Sep 22, 2021 13.57 13.84 13.43 13.56 56,302 +0.20(+1.50%)
Sep 21, 2021 13.23 13.65 12.95 13.36 61,734 +0.21(+1.60%)
Sep 20, 2021 13.00 13.33 12.79 13.15 108,648 -0.16(-1.20%)
Sep 17, 2021 13.96 14.21 13.30 13.31 185,414 -0.80(-5.67%)
Sep 16, 2021 13.38 14.25 13.28 14.11 101,098 +0.72(+5.38%)
Sep 15, 2021 12.86 13.72 12.86 13.39 143,500 +0.44(+3.40%)
Sep 14, 2021 14.07 14.34 12.75 12.95 176,309 -1.05(-7.50%)
Sep 13, 2021 14.24 14.24 13.39 14.00 180,758 -0.24(-1.69%)
Sep 10, 2021 14.70 14.78 14.08 14.24 100,440 -0.41(-2.80%)
Sep 09, 2021 14.50 14.80 14.36 14.65 105,785 +0.24(+1.67%)
Sep 08, 2021 14.90 15.00 14.32 14.41 132,362 -0.51(-3.42%)
Sep 07, 2021 14.98 15.29 14.85 14.92 106,203 -0.28(-1.84%)
Sep 03, 2021 15.30 15.43 15.00 15.20 57,769 -0.01(-0.07%)
Sep 02, 2021 15.21 15.41 14.90 15.21 130,030 -0.04(-0.26%)
Sep 01, 2021 15.64 15.78 15.09 15.25 70,520 -0.39(-2.49%)
Aug 31, 2021 16.05 16.05 15.59 15.64 73,479 -0.39(-2.43%)
Aug 30, 2021 16.44 16.50 15.75 16.03 72,360 -0.17(-1.05%)
Aug 27, 2021 15.83 16.35 15.82 16.20 89,291 +0.41(+2.60%)
Aug 26, 2021 16.34 16.68 15.51 15.79 175,748 -0.55(-3.37%)
Aug 25, 2021 15.85 16.60 15.61 16.34 109,571 +0.51(+3.22%)
Aug 24, 2021 15.43 15.85 15.34 15.83 51,269 +0.52(+3.40%)
Aug 23, 2021 14.51 15.40 14.50 15.31 139,339 +0.91(+6.32%)
Aug 20, 2021 14.56 14.99 14.28 14.40 91,735 -0.10(-0.69%)
Aug 19, 2021 15.10 15.40 14.50 14.50 152,009 -0.92(-5.97%)
Aug 18, 2021 14.93 15.56 14.91 15.42 111,963 +0.47(+3.14%)
Aug 17, 2021 15.43 15.43 14.61 14.95 96,331 -0.58(-3.73%)
Aug 16, 2021 15.50 15.84 14.57 15.53 255,129 -0.32(-2.02%)
Aug 13, 2021 16.50 16.61 15.57 15.85 130,220 -0.43(-2.64%)
Aug 12, 2021 16.17 16.67 16.17 16.28 107,171 -0.05(-0.31%)
Aug 11, 2021 17.00 17.00 16.05 16.33 110,552 -0.42(-2.51%)
Aug 10, 2021 17.14 17.14 16.55 16.75 57,524 -0.20(-1.18%)
Aug 09, 2021 16.89 17.25 16.39 16.95 100,032 +0.09(+0.53%)
Aug 06, 2021 16.92 17.16 16.36 16.86 116,756 -0.09(-0.53%)
Aug 05, 2021 16.08 16.97 16.07 16.95 95,143 +0.76(+4.69%)
Aug 04, 2021 16.29 16.60 16.19 16.19 73,511 -0.15(-0.92%)
Aug 03, 2021 16.40 16.40 15.87 16.34 100,097 +0.14(+0.86%)
Aug 02, 2021 15.39 17.18 15.39 16.20 127,993 +0.84(+5.47%)
Jul 30, 2021 16.80 17.25 15.05 15.36 341,205 -1.71(-10.02%)
Jul 29, 2021 17.58 17.65 16.90 17.07 116,937 -0.39(-2.23%)
Jul 28, 2021 17.27 17.72 17.11 17.46 70,208 +0.17(+0.98%)
Jul 27, 2021 17.61 17.91 16.43 17.29 179,294 -0.28(-1.59%)
Jul 26, 2021 17.69 18.34 17.34 17.57 156,675 -0.19(-1.07%)
Jul 23, 2021 18.16 18.20 17.50 17.76 84,948 -0.28(-1.55%)
Jul 22, 2021 17.68 18.09 17.14 18.04 124,582 +0.25(+1.41%)
Jul 21, 2021 16.96 17.88 16.80 17.79 89,504 +0.76(+4.46%)
Jul 20, 2021 16.25 17.53 16.24 17.03 177,996 +0.78(+4.80%)
Jul 19, 2021 15.95 16.84 15.31 16.25 542,459 -0.18(-1.10%)
Jul 16, 2021 17.23 17.60 16.30 16.43 162,980 -0.76(-4.42%)
Jul 15, 2021 17.85 17.88 16.67 17.19 177,048 -0.65(-3.64%)
Jul 14, 2021 18.32 19.38 17.57 17.84 633,268 -0.54(-2.94%)
Jul 13, 2021 18.65 19.90 18.06 18.38 470,658 -0.05(-0.27%)
Jul 12, 2021 18.07 18.63 17.43 18.43 355,543 +0.83(+4.72%)
Jul 09, 2021 18.30 18.50 17.44 17.60 201,172 -0.84(-4.56%)
Jul 08, 2021 17.00 18.85 16.11 18.44 471,985 +0.43(+2.39%)
Jul 07, 2021 18.07 18.07 17.20 18.01 182,353 -0.01(-0.06%)
Jul 06, 2021 17.59 18.16 17.07 18.02 210,830 +0.57(+3.27%)
Jul 02, 2021 18.03 18.23 17.24 17.45 234,558 -0.62(-3.43%)
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.