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 (%)
Aug 31, 2022 2.900 2.900 2.830 2.830 6,375 +0.00(+0.00%)
Aug 30, 2022 2.810 2.910 2.770 2.830 34,735 +0.00(+0.00%)
Aug 29, 2022 2.800 2.880 2.800 2.830 14,376 +0.02(+0.89%)
Aug 26, 2022 2.950 3.029 2.780 2.805 40,726 -0.19(-6.19%)
Aug 25, 2022 2.980 3.015 2.900 2.990 24,506 +0.05(+1.53%)
Aug 24, 2022 2.970 2.970 2.850 2.945 24,233 +0.06(+2.26%)
Aug 23, 2022 2.930 2.980 2.880 2.880 21,708 -0.07(-2.37%)
Aug 22, 2022 2.750 2.990 2.750 2.950 17,161 +0.13(+4.61%)
Aug 19, 2022 3.050 3.077 2.790 2.820 127,512 -0.24(-7.84%)
Aug 18, 2022 3.160 3.190 3.000 3.060 62,719 -0.12(-3.77%)
Aug 17, 2022 3.250 3.360 3.139 3.180 60,790 -0.12(-3.64%)
Aug 16, 2022 3.520 3.640 3.190 3.300 158,589 -0.02(-0.60%)
Aug 15, 2022 3.390 3.390 3.210 3.320 35,706 -0.02(-0.60%)
Aug 12, 2022 3.280 3.440 3.280 3.340 67,254 +0.06(+1.70%)
Aug 11, 2022 3.570 3.570 3.280 3.284 25,906 -0.17(-4.81%)
Aug 10, 2022 3.380 3.480 3.300 3.450 21,017 +0.21(+6.48%)
Aug 09, 2022 3.060 3.350 3.060 3.240 42,993 -0.01(-0.31%)
Aug 08, 2022 3.500 3.560 3.250 3.250 95,109 -0.21(-6.07%)
Aug 05, 2022 3.260 3.466 3.240 3.460 39,536 +0.11(+3.28%)
Aug 04, 2022 3.460 3.480 3.230 3.350 74,239 +0.01(+0.30%)
Aug 03, 2022 3.210 3.470 3.200 3.340 46,702 +0.19(+6.03%)
Aug 02, 2022 2.950 3.170 2.870 3.150 146,993 +0.21(+7.14%)
Aug 01, 2022 2.970 2.980 2.750 2.940 137,268 +0.18(+6.52%)
Jul 29, 2022 2.840 2.840 2.710 2.760 47,960 -0.02(-0.72%)
Jul 28, 2022 2.770 2.830 2.680 2.780 30,170 +0.00(+0.00%)
Jul 27, 2022 2.890 2.890 2.700 2.780 46,801 +0.17(+6.51%)
Jul 26, 2022 3.080 3.122 2.610 2.610 116,772 -0.44(-14.43%)
Jul 25, 2022 2.770 3.090 2.760 3.050 65,453 +0.29(+10.51%)
Jul 22, 2022 2.810 3.010 2.760 2.760 91,608 -0.17(-5.80%)
Jul 21, 2022 2.950 2.989 2.700 2.930 161,010 -0.02(-0.68%)
Jul 20, 2022 2.630 3.130 2.600 2.950 385,380 +0.35(+13.46%)
Jul 19, 2022 2.630 2.710 2.570 2.600 19,347 +0.03(+1.17%)
Jul 18, 2022 2.550 2.650 2.470 2.570 42,889 +0.10(+4.05%)
Jul 15, 2022 2.509 2.645 2.460 2.470 30,722 -0.13(-5.00%)
Jul 14, 2022 2.430 2.650 2.430 2.600 23,488 +0.14(+5.69%)
Jul 13, 2022 2.500 2.600 2.430 2.460 72,794 -0.09(-3.53%)
Jul 12, 2022 2.630 2.710 2.530 2.550 41,268 -0.13(-4.85%)
Jul 11, 2022 2.858 2.858 2.640 2.680 27,132 -0.18(-6.29%)
Jul 08, 2022 2.940 2.940 2.850 2.860 12,495 -0.07(-2.39%)
Jul 07, 2022 2.820 2.990 2.820 2.930 28,675 +0.17(+6.16%)
Jul 06, 2022 2.670 2.800 2.670 2.760 35,838 +0.04(+1.47%)
Jul 05, 2022 2.740 2.770 2.580 2.720 113,091 +0.01(+0.37%)
Jul 01, 2022 2.880 2.900 2.664 2.710 38,299 -0.17(-5.90%)
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%)
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.