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 (%)
Jun 30, 2022 2.790 2.990 2.790 2.880 61,888 +0.06(+2.13%)
Jun 29, 2022 2.800 2.850 2.770 2.820 60,530 -0.06(-2.08%)
Jun 28, 2022 3.000 3.100 2.770 2.880 97,382 -0.10(-3.36%)
Jun 27, 2022 3.160 3.270 2.980 2.980 72,361 -0.26(-8.02%)
Jun 24, 2022 3.080 3.280 3.080 3.240 108,346 +0.19(+6.23%)
Jun 23, 2022 3.260 3.350 3.050 3.050 143,110 -0.27(-8.13%)
Jun 22, 2022 3.410 3.560 3.300 3.320 155,795 -0.20(-5.68%)
Jun 21, 2022 4.000 4.039 3.460 3.520 216,760 -0.48(-12.00%)
Jun 17, 2022 4.060 4.100 3.900 4.000 74,531 -0.06(-1.48%)
Jun 16, 2022 3.880 4.140 3.800 4.060 75,395 -0.09(-2.17%)
Jun 15, 2022 3.760 4.150 3.540 4.150 216,054 +0.38(+10.08%)
Jun 14, 2022 4.300 4.340 3.670 3.770 274,826 -1.03(-21.46%)
Jun 13, 2022 4.610 5.060 4.610 4.800 211,053 +0.08(+1.69%)
Jun 10, 2022 5.080 5.085 4.570 4.720 169,861 -0.44(-8.53%)
Jun 09, 2022 5.330 5.500 5.100 5.160 62,034 -0.19(-3.55%)
Jun 08, 2022 5.480 5.580 5.130 5.350 80,617 -0.12(-2.19%)
Jun 07, 2022 5.350 5.650 5.270 5.470 41,989 -0.02(-0.36%)
Jun 06, 2022 5.520 5.650 5.308 5.490 43,812 +0.05(+0.92%)
Jun 03, 2022 5.330 5.440 5.150 5.440 34,525 +0.05(+0.93%)
Jun 02, 2022 5.080 5.390 5.080 5.390 26,086 +0.26(+5.07%)
Jun 01, 2022 5.360 5.360 5.030 5.130 27,008 -0.19(-3.57%)
May 31, 2022 5.300 5.570 5.250 5.320 55,019 +0.06(+1.14%)
May 27, 2022 5.150 5.260 4.950 5.260 35,743 +0.22(+4.37%)
May 26, 2022 5.000 5.200 5.000 5.040 25,859 +0.06(+1.20%)
May 25, 2022 4.820 5.130 4.709 4.980 47,024 +0.32(+6.87%)
May 24, 2022 5.000 5.000 4.625 4.660 61,862 -0.43(-8.45%)
May 23, 2022 5.110 5.200 4.940 5.090 70,933 -0.01(-0.20%)
May 20, 2022 5.230 5.230 4.980 5.100 61,219 -0.02(-0.39%)
May 19, 2022 5.120 5.340 5.100 5.120 46,829 -0.05(-0.97%)
May 18, 2022 5.050 5.230 4.970 5.170 60,968 +0.14(+2.78%)
May 17, 2022 4.840 5.070 4.753 5.030 64,274 +0.29(+6.12%)
May 16, 2022 4.770 5.120 4.700 4.740 51,140 +0.01(+0.21%)
May 13, 2022 4.430 4.880 4.400 4.730 70,310 +0.39(+8.99%)
May 12, 2022 4.200 4.680 4.050 4.340 101,624 +0.09(+2.12%)
May 11, 2022 4.550 4.750 4.160 4.250 69,895 -0.28(-6.18%)
May 10, 2022 4.850 4.850 4.370 4.530 65,323 -0.06(-1.31%)
May 09, 2022 4.840 5.000 4.530 4.590 114,539 -0.43(-8.57%)
May 06, 2022 5.160 5.160 4.770 5.020 83,249 -0.18(-3.46%)
May 05, 2022 5.300 5.300 5.090 5.200 43,737 -0.23(-4.24%)
May 04, 2022 5.270 5.470 5.090 5.430 98,102 +0.15(+2.84%)
May 03, 2022 5.290 5.460 5.275 5.280 47,169 -0.11(-2.04%)
May 02, 2022 5.180 5.395 5.140 5.390 44,534 +0.25(+4.86%)
Apr 29, 2022 5.430 5.556 5.140 5.140 88,553 -0.32(-5.86%)
Apr 28, 2022 5.300 5.530 5.235 5.460 72,937 +0.24(+4.60%)
Apr 27, 2022 5.270 5.400 5.150 5.220 125,054 -0.16(-2.97%)
Apr 26, 2022 5.650 5.760 5.380 5.380 81,179 -0.30(-5.28%)
Apr 25, 2022 5.510 5.890 5.500 5.680 63,195 +0.15(+2.71%)
Apr 22, 2022 5.640 5.830 5.520 5.530 110,650 -0.15(-2.64%)
Apr 21, 2022 5.990 6.000 5.620 5.680 44,090 -0.25(-4.22%)
Apr 20, 2022 6.110 6.110 5.870 5.930 75,434 -0.02(-0.34%)
Apr 19, 2022 5.920 6.050 5.750 5.950 70,505 +0.03(+0.51%)
Apr 18, 2022 6.070 6.360 5.660 5.920 220,925 -0.23(-3.74%)
Apr 14, 2022 5.700 6.405 5.370 6.150 294,709 +0.46(+8.08%)
Apr 13, 2022 5.600 5.880 5.540 5.690 104,950 +0.18(+3.27%)
Apr 12, 2022 5.610 5.680 5.510 5.510 52,249 -0.02(-0.36%)
Apr 11, 2022 5.510 5.725 5.500 5.530 47,017 -0.07(-1.25%)
Apr 08, 2022 5.600 5.660 5.550 5.600 52,990 -0.01(-0.18%)
Apr 07, 2022 5.670 5.850 5.510 5.610 60,048 -0.14(-2.43%)
Apr 06, 2022 6.210 6.400 5.750 5.750 128,200 -0.61(-9.59%)
Apr 05, 2022 6.180 6.360 5.931 6.360 100,563 +0.10(+1.60%)
Apr 04, 2022 6.130 6.260 6.045 6.260 90,323 +0.09(+1.46%)
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.