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

Zedge Inc Cl B (NY: ZDGE )

2.995 +0.025 (+0.84%)
Streaming Delayed Price Updated: 1:44 PM EDT, May 9, 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 (%)
May 31, 2023 2.400 2.410 2.250 2.300 16,545 -0.07(-2.95%)
May 30, 2023 2.310 2.400 2.290 2.370 24,210 +0.08(+3.49%)
May 26, 2023 2.250 2.330 2.240 2.290 8,729 +0.02(+0.88%)
May 25, 2023 2.370 2.393 2.260 2.270 11,885 -0.08(-3.40%)
May 24, 2023 2.400 2.400 2.260 2.350 10,165 +0.04(+1.73%)
May 23, 2023 2.270 2.388 2.270 2.310 14,312 +0.04(+1.76%)
May 22, 2023 2.320 2.330 2.270 2.270 20,506 -0.05(-2.16%)
May 19, 2023 2.410 2.410 2.300 2.320 36,043 -0.09(-3.73%)
May 18, 2023 2.310 2.500 2.310 2.410 30,877 +0.10(+4.33%)
May 17, 2023 2.440 2.440 2.220 2.310 34,080 +0.07(+3.12%)
May 16, 2023 2.120 2.300 2.100 2.240 65,521 +0.12(+5.66%)
May 15, 2023 2.020 2.154 2.006 2.120 55,813 +0.09(+4.48%)
May 12, 2023 2.000 2.030 2.000 2.029 7,462 +0.03(+1.45%)
May 11, 2023 2.000 2.040 2.000 2.000 23,683 +0.00(+0.00%)
May 10, 2023 1.930 2.050 1.920 2.000 22,946 +0.05(+2.56%)
May 09, 2023 1.940 1.960 1.890 1.950 26,451 +0.04(+2.09%)
May 08, 2023 1.900 1.980 1.890 1.910 45,241 -0.05(-2.55%)
May 05, 2023 1.900 1.980 1.900 1.960 26,606 +0.06(+3.16%)
May 04, 2023 1.940 1.980 1.900 1.900 28,677 -0.05(-2.56%)
May 03, 2023 1.970 2.025 1.950 1.950 46,904 -0.04(-2.01%)
May 02, 2023 2.010 2.021 1.965 1.990 59,162 -0.02(-1.00%)
May 01, 2023 2.000 2.050 1.980 2.010 34,226 +0.03(+1.52%)
Apr 28, 2023 1.920 1.990 1.920 1.980 41,725 +0.07(+3.66%)
Apr 27, 2023 1.900 1.970 1.900 1.910 25,680 -0.02(-0.78%)
Apr 26, 2023 1.900 1.990 1.900 1.925 26,448 +0.03(+1.32%)
Apr 25, 2023 1.982 1.982 1.900 1.900 28,807 -0.08(-3.89%)
Apr 24, 2023 2.010 2.036 1.970 1.977 37,515 -0.02(-1.16%)
Apr 21, 2023 2.040 2.040 1.950 2.000 70,494 -0.04(-1.96%)
Apr 20, 2023 2.050 2.070 2.000 2.040 32,190 -0.01(-0.49%)
Apr 19, 2023 1.990 2.060 1.990 2.050 27,675 +0.06(+3.02%)
Apr 18, 2023 1.970 2.070 1.970 1.990 39,854 +0.03(+1.53%)
Apr 17, 2023 2.040 2.053 1.960 1.960 38,769 -0.09(-4.39%)
Apr 14, 2023 2.060 2.169 2.040 2.050 39,380 +0.00(+0.00%)
Apr 13, 2023 1.970 2.100 1.970 2.050 42,696 +0.07(+3.54%)
Apr 12, 2023 2.040 2.100 1.971 1.980 78,577 +0.00(+0.00%)
Apr 11, 2023 2.110 2.110 1.960 1.980 70,958 +0.00(+0.00%)
Apr 10, 2023 1.960 2.000 1.900 1.980 45,794 +0.07(+3.66%)
Apr 06, 2023 1.860 1.960 1.860 1.910 15,658 +0.04(+2.14%)
Apr 05, 2023 1.900 1.910 1.838 1.870 7,214 +0.00(+0.00%)
Apr 04, 2023 1.910 1.960 1.870 1.870 27,844 -0.04(-2.09%)
Apr 03, 2023 1.910 2.090 1.880 1.910 67,324 -0.04(-2.05%)
Mar 31, 2023 1.900 1.960 1.900 1.950 19,718 +0.08(+4.28%)
Mar 30, 2023 1.800 1.935 1.790 1.870 75,967 +0.07(+3.89%)
Mar 29, 2023 1.810 1.850 1.763 1.800 51,902 +0.06(+3.45%)
Mar 28, 2023 1.840 1.840 1.740 1.740 101,952 -0.10(-5.43%)
Mar 27, 2023 1.880 1.880 1.790 1.840 84,463 -0.06(-3.16%)
Mar 24, 2023 1.920 2.000 1.870 1.900 72,243 -0.02(-1.04%)
Mar 23, 2023 1.910 2.048 1.870 1.920 46,769 +0.07(+3.78%)
Mar 22, 2023 1.920 1.937 1.800 1.850 115,828 -0.07(-3.65%)
Mar 21, 2023 2.300 2.340 1.760 1.920 251,121 -0.28(-12.73%)
Mar 20, 2023 2.190 2.300 2.170 2.200 129,644 -0.01(-0.45%)
Mar 17, 2023 2.080 2.240 2.000 2.210 291,296 -0.02(-0.90%)
Mar 16, 2023 2.550 2.600 2.180 2.230 182,698 -0.37(-14.23%)
Mar 15, 2023 2.730 2.731 2.535 2.600 60,117 -0.13(-4.76%)
Mar 14, 2023 2.820 2.849 2.610 2.730 80,140 -0.05(-1.80%)
Mar 13, 2023 2.750 2.880 2.600 2.780 79,301 -0.08(-2.80%)
Mar 10, 2023 2.800 2.860 2.700 2.860 34,466 +0.07(+2.51%)
Mar 09, 2023 2.850 2.850 2.732 2.790 34,587 -0.01(-0.36%)
Mar 08, 2023 2.800 2.820 2.700 2.800 12,527 +0.02(+0.72%)
Mar 07, 2023 2.840 2.840 2.600 2.780 60,742 -0.05(-1.77%)
Mar 06, 2023 2.740 2.838 2.740 2.830 21,995 +0.07(+2.54%)
Mar 03, 2023 2.770 2.810 2.727 2.760 20,060 -0.02(-0.72%)
Mar 02, 2023 2.770 2.880 2.761 2.780 13,890 -0.03(-1.07%)
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.