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

Zedge Inc Cl B (NY: ZDGE )

2.800 -0.140 (-4.76%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Apr 30, 2020 1.230 1.250 1.060 1.120 32,808 -0.05(-4.52%)
Apr 29, 2020 1.030 1.290 1.030 1.173 13,953 +0.03(+2.89%)
Apr 28, 2020 1.140 1.140 1.140 1.140 254 +0.00(+0.00%)
Apr 27, 2020 1.180 1.246 1.136 1.140 3,239 +0.00(+0.00%)
Apr 24, 2020 1.245 1.245 1.100 1.140 3,400 -0.03(-2.20%)
Apr 23, 2020 1.200 1.200 1.115 1.166 3,060 -0.13(-10.33%)
Apr 22, 2020 1.070 1.300 1.040 1.300 7,346 +0.22(+20.37%)
Apr 21, 2020 1.040 1.080 1.010 1.080 2,712 -0.05(-4.42%)
Apr 20, 2020 0.9196 1.130 0.9196 1.130 4,653 +0.00(+0.05%)
Apr 17, 2020 1.129 1.129 1.129 1.129 2,100 -0.04(-3.06%)
Apr 16, 2020 1.140 1.250 1.140 1.165 12,988 -0.04(-3.72%)
Apr 15, 2020 1.080 1.220 1.080 1.210 632 +0.04(+3.45%)
Apr 14, 2020 1.010 1.270 1.010 1.170 22,688 +0.20(+20.59%)
Apr 13, 2020 0.9700 1.010 0.9700 0.9700 2,680 +0.05(+4.96%)
Apr 09, 2020 1.050 1.050 0.9197 0.9242 600 -0.08(-7.58%)
Apr 08, 2020 1.000 1.046 0.9196 1.000 46,788 +0.08(+8.68%)
Apr 07, 2020 0.8400 0.9201 0.8400 0.9201 8,012 +0.09(+10.86%)
Apr 06, 2020 0.8700 0.8650 0.8000 0.8300 16,966 +0.02(+2.47%)
Apr 03, 2020 0.9000 0.9000 0.8001 0.8100 6,500 -0.04(-4.71%)
Apr 02, 2020 0.9900 0.9900 0.8350 0.8500 13,589 -0.14(-14.14%)
Apr 01, 2020 0.8600 0.9900 0.8000 0.9900 3,051 +0.11(+12.50%)
Mar 31, 2020 0.7656 0.9350 0.7656 0.8800 1,849 -0.02(-2.22%)
Mar 30, 2020 0.8420 1.000 0.8420 0.9000 7,895 +0.10(+12.42%)
Mar 27, 2020 0.9250 0.9916 0.8006 0.8006 5,400 -0.19(-19.57%)
Mar 26, 2020 0.7600 1.010 0.7600 0.9954 45,694 +0.15(+17.11%)
Mar 25, 2020 0.8500 0.8500 0.7721 0.8500 2,906 +0.02(+2.41%)
Mar 24, 2020 0.7500 0.8499 0.7500 0.8300 81,199 -0.01(-0.95%)
Mar 23, 2020 0.8499 0.8499 0.7983 0.8380 3,024 -0.00(-0.49%)
Mar 20, 2020 0.7800 1.020 0.7800 0.8421 17,300 +0.04(+5.26%)
Mar 19, 2020 0.7600 0.8100 0.7500 0.8000 12,286 -0.05(-5.88%)
Mar 18, 2020 0.8600 0.9299 0.7402 0.8500 17,286 -0.13(-13.27%)
Mar 17, 2020 1.090 1.090 0.9180 0.9800 8,476 +0.11(+12.64%)
Mar 16, 2020 1.150 1.150 0.8500 0.8700 9,462 -0.29(-25.00%)
Mar 13, 2020 1.250 1.420 0.9086 1.160 86,300 +0.37(+46.84%)
Mar 12, 2020 1.010 1.200 0.6603 0.7900 55,097 -0.28(-26.17%)
Mar 11, 2020 1.130 1.300 1.050 1.070 9,391 -0.08(-6.96%)
Mar 10, 2020 1.160 1.260 1.060 1.150 3,401 +0.05(+4.55%)
Mar 09, 2020 1.450 1.450 1.090 1.100 4,816 -0.24(-17.91%)
Mar 06, 2020 1.470 1.470 1.300 1.340 52,700 -0.11(-7.59%)
Mar 05, 2020 1.543 1.543 1.450 1.450 5,734 -0.11(-7.05%)
Mar 04, 2020 1.590 1.590 1.560 1.560 5,310 +0.11(+7.51%)
Mar 03, 2020 1.590 1.590 1.450 1.451 2,588 -0.03(-1.96%)
Mar 02, 2020 1.500 1.510 1.460 1.480 9,857 +0.03(+1.93%)
Feb 28, 2020 1.412 1.460 1.400 1.452 38,400 +0.05(+3.71%)
Feb 27, 2020 1.466 1.466 1.400 1.400 57,920 -0.10(-6.67%)
Feb 26, 2020 1.460 1.500 1.450 1.500 1,194 +0.01(+0.67%)
Feb 25, 2020 1.490 1.490 1.490 1.490 602 +0.00(+0.00%)
Feb 24, 2020 1.460 1.490 1.440 1.490 5,689 +0.01(+0.68%)
Feb 21, 2020 1.470 1.480 1.470 1.480 1,600 +0.01(+0.68%)
Feb 20, 2020 1.460 1.490 1.429 1.470 57,693 -0.03(-2.00%)
Feb 19, 2020 1.500 1.500 1.450 1.500 3,396 +0.00(+0.00%)
Feb 18, 2020 1.490 1.500 1.490 1.500 1,978 +0.00(+0.00%)
Feb 14, 2020 1.530 1.530 1.450 1.500 5,000 +0.05(+3.45%)
Feb 13, 2020 1.540 1.540 1.450 1.450 23,299 -0.05(-3.33%)
Feb 12, 2020 1.590 1.590 1.500 1.500 44,638 -0.06(-3.85%)
Feb 11, 2020 1.560 1.600 1.550 1.560 56,852 +0.00(+0.00%)
Feb 10, 2020 1.580 1.600 1.560 1.560 22,487 +0.00(+0.00%)
Feb 07, 2020 1.570 1.600 1.560 1.560 8,500 -0.01(-0.64%)
Feb 06, 2020 1.592 1.642 1.560 1.570 14,840 -0.02(-1.26%)
Feb 05, 2020 1.640 1.670 1.530 1.590 52,347 -0.03(-1.91%)
Feb 04, 2020 1.653 1.673 1.530 1.621 14,461 -0.05(-2.93%)
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.