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

Zedge Inc Cl B (NY: ZDGE )

2.680 -0.030 (-1.11%)
Official Closing Price Updated: 5:00 PM EST, Nov 29, 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 (%)
Nov 29, 2024 2.710 2.760 2.680 2.680 16,806 -0.03(-1.11%)
Nov 27, 2024 2.700 2.730 2.640 2.710 12,841 +0.06(+2.26%)
Nov 26, 2024 2.620 2.700 2.600 2.650 23,617 +0.01(+0.38%)
Nov 25, 2024 2.580 2.735 2.550 2.640 54,048 +0.06(+2.33%)
Nov 22, 2024 2.580 2.700 2.560 2.580 51,960 +0.03(+1.18%)
Nov 21, 2024 2.670 2.806 2.550 2.550 88,877 -0.16(-5.80%)
Nov 20, 2024 2.660 2.860 2.625 2.707 14,917 +0.06(+2.15%)
Nov 19, 2024 2.600 2.820 2.600 2.650 84,695 +0.04(+1.53%)
Nov 18, 2024 2.710 2.710 2.550 2.610 54,842 -0.14(-5.09%)
Nov 15, 2024 2.750 2.810 2.650 2.750 15,937 -0.03(-1.08%)
Nov 14, 2024 2.840 2.860 2.660 2.780 37,426 -0.02(-0.71%)
Nov 13, 2024 2.850 2.890 2.770 2.800 11,512 -0.04(-1.41%)
Nov 12, 2024 2.800 2.930 2.800 2.840 20,977 +0.03(+1.07%)
Nov 11, 2024 2.740 2.930 2.690 2.810 107,382 +0.04(+1.44%)
Nov 08, 2024 2.670 2.840 2.650 2.770 60,057 +0.12(+4.53%)
Nov 07, 2024 2.730 2.783 2.650 2.650 61,613 -0.14(-5.02%)
Nov 06, 2024 2.980 2.990 2.670 2.790 61,768 -0.02(-0.71%)
Nov 05, 2024 2.730 2.850 2.640 2.810 52,728 +0.08(+2.93%)
Nov 04, 2024 2.910 2.941 2.622 2.730 216,043 -0.16(-5.54%)
Nov 01, 2024 3.100 3.100 2.870 2.890 66,236 -0.19(-6.17%)
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%)
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.