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 (%)
Dec 29, 2023 2.410 2.500 2.350 2.350 54,260 -0.07(-2.89%)
Dec 28, 2023 2.360 2.500 2.340 2.420 59,808 +0.05(+2.11%)
Dec 27, 2023 2.230 2.400 2.210 2.370 59,609 +0.16(+7.24%)
Dec 26, 2023 2.090 2.210 2.090 2.210 61,301 +0.11(+5.24%)
Dec 22, 2023 2.100 2.160 2.070 2.100 66,625 -0.05(-2.33%)
Dec 21, 2023 2.200 2.225 2.110 2.150 56,890 -0.07(-3.15%)
Dec 20, 2023 2.280 2.300 2.170 2.220 39,205 -0.05(-2.42%)
Dec 19, 2023 2.230 2.280 2.214 2.275 20,371 +0.06(+2.94%)
Dec 18, 2023 2.210 2.330 2.210 2.210 28,843 -0.02(-0.90%)
Dec 15, 2023 2.250 2.400 2.200 2.230 76,755 -0.03(-1.33%)
Dec 14, 2023 2.200 2.380 2.200 2.260 86,170 +0.07(+3.20%)
Dec 13, 2023 2.000 2.190 2.000 2.190 87,413 +0.19(+9.50%)
Dec 12, 2023 1.990 2.030 1.960 2.000 15,030 -0.02(-0.99%)
Dec 11, 2023 1.920 2.020 1.920 2.020 35,026 +0.10(+5.21%)
Dec 08, 2023 2.000 2.025 1.920 1.920 41,647 -0.08(-4.00%)
Dec 07, 2023 2.040 2.050 1.968 2.000 23,685 +0.00(+0.00%)
Dec 06, 2023 1.960 2.030 1.960 2.000 22,324 -0.02(-0.99%)
Dec 05, 2023 2.000 2.050 1.910 2.020 42,908 +0.02(+1.00%)
Dec 04, 2023 1.810 2.000 1.810 2.000 88,969 +0.20(+11.11%)
Dec 01, 2023 1.770 1.825 1.761 1.800 10,833 +0.04(+2.27%)
Nov 30, 2023 1.830 1.830 1.750 1.760 7,778 -0.04(-2.22%)
Nov 29, 2023 1.850 1.880 1.790 1.800 33,992 -0.04(-2.17%)
Nov 28, 2023 1.860 1.900 1.790 1.840 20,033 +0.01(+0.55%)
Nov 27, 2023 2.040 2.040 1.830 1.830 57,979 -0.12(-6.15%)
Nov 24, 2023 1.810 1.950 1.810 1.950 10,351 +0.15(+8.33%)
Nov 22, 2023 1.750 1.870 1.750 1.800 31,509 +0.08(+4.65%)
Nov 21, 2023 1.880 1.880 1.700 1.720 85,682 -0.17(-8.99%)
Nov 20, 2023 1.770 1.920 1.760 1.890 27,292 +0.01(+0.49%)
Nov 17, 2023 1.930 1.940 1.880 1.881 17,892 -0.03(-1.53%)
Nov 16, 2023 1.900 1.910 1.820 1.910 20,751 +0.01(+0.53%)
Nov 15, 2023 1.860 1.941 1.860 1.900 29,958 -0.01(-0.52%)
Nov 14, 2023 1.780 1.950 1.750 1.910 36,864 +0.14(+7.91%)
Nov 13, 2023 1.800 1.820 1.770 1.770 12,664 -0.07(-3.80%)
Nov 10, 2023 1.780 1.862 1.750 1.840 19,535 +0.03(+1.66%)
Nov 09, 2023 1.870 1.870 1.780 1.810 14,125 -0.03(-1.63%)
Nov 08, 2023 1.930 1.930 1.800 1.840 12,516 +0.00(+0.00%)
Nov 07, 2023 1.910 1.970 1.820 1.840 20,072 -0.01(-0.54%)
Nov 06, 2023 1.950 1.980 1.890 1.850 15,524 -0.09(-4.64%)
Nov 03, 2023 1.950 1.980 1.940 1.940 5,408 +0.02(+1.04%)
Nov 02, 2023 1.860 1.950 1.825 1.920 42,129 +0.05(+2.67%)
Nov 01, 2023 1.870 1.900 1.810 1.870 16,625 -0.05(-2.60%)
Oct 31, 2023 1.890 1.950 1.890 1.920 4,019 +0.07(+3.78%)
Oct 30, 2023 1.950 2.000 1.770 1.850 41,050 +0.05(+2.78%)
Oct 27, 2023 1.890 1.930 1.740 1.800 45,721 -0.15(-7.69%)
Oct 26, 2023 1.970 2.010 1.880 1.950 28,769 -0.08(-3.94%)
Oct 25, 2023 1.980 2.140 1.970 2.030 19,196 +0.00(+0.25%)
Oct 24, 2023 2.020 2.040 1.990 2.025 8,133 -0.00(-0.25%)
Oct 23, 2023 2.020 2.140 1.960 2.030 27,133 -0.04(-1.93%)
Oct 20, 2023 2.060 2.110 1.970 2.070 35,190 +0.01(+0.73%)
Oct 19, 2023 2.100 2.100 1.960 2.055 22,927 -0.06(-3.07%)
Oct 18, 2023 2.120 2.160 2.070 2.120 13,906 +0.02(+0.95%)
Oct 17, 2023 2.050 2.190 2.050 2.100 18,895 +0.00(+0.00%)
Oct 16, 2023 1.970 2.143 1.970 2.100 23,445 +0.09(+4.48%)
Oct 13, 2023 2.030 2.080 1.970 2.010 8,144 +0.00(+0.00%)
Oct 12, 2023 2.040 2.091 1.970 2.010 19,933 -0.05(-2.43%)
Oct 11, 2023 2.100 2.110 2.050 2.060 3,514 -0.02(-0.96%)
Oct 10, 2023 2.140 2.150 2.040 2.080 16,612 -0.04(-1.89%)
Oct 09, 2023 2.070 2.120 1.976 2.120 21,886 +0.06(+2.66%)
Oct 06, 2023 2.017 2.100 1.970 2.065 9,662 +0.09(+4.82%)
Oct 05, 2023 2.050 2.110 1.970 1.970 17,757 -0.12(-5.74%)
Oct 04, 2023 2.020 2.120 2.020 2.090 9,419 +0.01(+0.48%)
Oct 03, 2023 2.090 2.120 2.000 2.080 8,853 -0.07(-3.26%)
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.