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

Zedge Inc Cl B (NY: ZDGE )

3.080 +0.090 (+3.01%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 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 (%)
Oct 31, 2024 2.930 3.110 2.820 3.080 69,462 +0.09(+3.01%)
Oct 30, 2024 2.830 3.150 2.710 2.990 143,024 +0.08(+2.75%)
Oct 29, 2024 2.920 3.130 2.790 2.910 74,594 -0.15(-4.90%)
Oct 28, 2024 3.080 3.131 2.980 3.060 59,637 -0.02(-0.65%)
Oct 25, 2024 2.920 3.149 2.920 3.080 15,162 +0.15(+5.12%)
Oct 24, 2024 3.100 3.130 2.850 2.930 24,363 -0.11(-3.62%)
Oct 23, 2024 3.140 3.170 3.040 3.040 25,717 +0.02(+0.66%)
Oct 22, 2024 3.130 3.170 3.020 3.020 33,694 -0.11(-3.51%)
Oct 21, 2024 3.090 3.146 2.690 3.130 63,657 +0.08(+2.62%)
Oct 18, 2024 3.400 3.400 3.010 3.050 87,446 -0.40(-11.59%)
Oct 17, 2024 3.400 3.480 3.300 3.450 9,402 +0.05(+1.47%)
Oct 16, 2024 3.410 3.430 3.330 3.400 16,595 +0.04(+1.19%)
Oct 15, 2024 3.350 3.510 3.340 3.360 36,889 +0.06(+1.82%)
Oct 14, 2024 3.600 3.600 3.300 3.300 42,460 -0.25(-7.04%)
Oct 11, 2024 3.490 3.730 3.478 3.550 11,254 +0.06(+1.72%)
Oct 10, 2024 3.590 3.640 3.490 3.490 35,580 -0.16(-4.38%)
Oct 09, 2024 3.610 3.675 3.520 3.650 46,336 +0.10(+2.82%)
Oct 08, 2024 3.590 3.630 3.520 3.550 17,980 -0.02(-0.56%)
Oct 07, 2024 3.600 3.710 3.560 3.570 13,708 -0.10(-2.72%)
Oct 04, 2024 3.640 3.720 3.550 3.670 20,517 +0.04(+1.10%)
Oct 03, 2024 3.670 3.753 3.602 3.630 23,487 -0.07(-1.89%)
Oct 02, 2024 3.650 3.700 3.516 3.700 17,783 +0.06(+1.65%)
Oct 01, 2024 3.640 3.650 3.336 3.640 45,141 -0.06(-1.62%)
Sep 30, 2024 3.520 3.710 3.402 3.700 110,030 +0.28(+8.19%)
Sep 27, 2024 3.320 3.530 3.310 3.420 89,514 +0.12(+3.64%)
Sep 26, 2024 3.250 3.348 3.140 3.300 81,922 +0.05(+1.54%)
Sep 25, 2024 3.270 3.410 3.250 3.250 36,422 -0.01(-0.31%)
Sep 24, 2024 3.280 3.320 3.180 3.260 45,919 -0.03(-0.91%)
Sep 23, 2024 3.330 3.340 3.130 3.290 74,146 +0.11(+3.46%)
Sep 20, 2024 3.090 3.227 3.040 3.180 17,457 +0.08(+2.58%)
Sep 19, 2024 3.240 3.321 3.020 3.100 42,737 -0.07(-2.21%)
Sep 18, 2024 3.340 3.380 3.143 3.170 54,315 -0.08(-2.46%)
Sep 17, 2024 3.250 3.380 3.180 3.250 88,850 +0.10(+3.17%)
Sep 16, 2024 3.100 3.266 2.930 3.150 119,569 +0.16(+5.35%)
Sep 13, 2024 2.970 3.040 2.930 2.990 10,766 +0.01(+0.34%)
Sep 12, 2024 3.080 3.080 2.980 2.980 11,726 -0.07(-2.30%)
Sep 11, 2024 3.030 3.070 2.962 3.050 9,996 +0.00(+0.00%)
Sep 10, 2024 3.040 3.090 2.970 3.050 17,631 +0.04(+1.33%)
Sep 09, 2024 3.160 3.200 2.980 3.010 34,605 -0.18(-5.64%)
Sep 06, 2024 3.150 3.230 3.080 3.190 25,295 +0.02(+0.63%)
Sep 05, 2024 3.140 3.250 3.140 3.170 15,133 -0.08(-2.46%)
Sep 04, 2024 3.120 3.272 3.071 3.250 46,231 +0.06(+1.88%)
Sep 03, 2024 3.540 3.540 3.050 3.190 63,334 -0.39(-10.89%)
Aug 30, 2024 3.609 3.609 3.450 3.580 10,405 +0.05(+1.42%)
Aug 29, 2024 3.560 3.610 3.500 3.530 7,511 -0.04(-1.12%)
Aug 28, 2024 3.760 3.880 3.470 3.570 88,047 -0.13(-3.51%)
Aug 27, 2024 3.510 3.770 3.510 3.700 68,912 +0.21(+6.02%)
Aug 26, 2024 3.560 3.850 3.490 3.490 180,110 -0.06(-1.69%)
Aug 23, 2024 3.710 3.755 3.540 3.550 51,493 -0.14(-3.79%)
Aug 22, 2024 3.780 3.840 3.610 3.690 30,721 -0.05(-1.34%)
Aug 21, 2024 3.570 3.830 3.545 3.740 55,579 +0.22(+6.25%)
Aug 20, 2024 3.420 3.701 3.420 3.520 33,710 +0.06(+1.73%)
Aug 19, 2024 3.680 3.690 3.450 3.460 58,542 -0.20(-5.46%)
Aug 16, 2024 3.290 3.700 3.282 3.660 208,042 +0.36(+10.91%)
Aug 15, 2024 3.470 3.790 3.245 3.300 206,317 -0.09(-2.65%)
Aug 14, 2024 3.060 3.400 3.055 3.390 204,500 +0.37(+12.25%)
Aug 13, 2024 3.100 3.312 3.010 3.020 101,048 +0.02(+0.67%)
Aug 12, 2024 3.190 3.365 3.000 3.000 28,433 -0.20(-6.25%)
Aug 09, 2024 3.260 3.538 3.180 3.200 102,144 -0.08(-2.44%)
Aug 08, 2024 3.410 3.810 3.270 3.280 173,051 -0.06(-1.80%)
Aug 07, 2024 3.320 3.730 3.180 3.340 212,955 +0.10(+3.09%)
Aug 06, 2024 3.680 3.940 3.170 3.240 54,293 -0.46(-12.43%)
Aug 05, 2024 3.280 3.730 2.860 3.700 90,831 +0.19(+5.41%)
Aug 02, 2024 3.760 3.947 3.430 3.510 27,941 -0.39(-10.00%)
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.