Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Zedge Inc Cl B (NY: ZDGE )

2.780 -0.130 (-4.47%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2024	2.840	2.980	2.790	2.910	19,717	+0.07(+2.46%)
May 15, 2024	3.040	3.090	2.790	2.840	68,493	-0.16(-5.33%)
May 14, 2024	2.960	3.000	2.917	3.000	12,861	+0.04(+1.35%)
May 13, 2024	2.800	2.990	2.800	2.960	22,216	+0.16(+5.71%)
May 10, 2024	2.960	3.000	2.751	2.800	35,168	-0.14(-4.76%)
May 09, 2024	3.020	3.032	2.850	2.940	34,986	-0.03(-1.01%)
May 08, 2024	2.960	3.050	2.880	2.970	28,199	+0.07(+2.41%)
May 07, 2024	2.950	2.950	2.900	2.900	53,729	-0.01(-0.34%)
May 06, 2024	2.730	2.980	2.730	2.910	150,393	+0.29(+11.07%)
May 03, 2024	2.600	2.780	2.520	2.620	72,611	+0.21(+8.49%)
May 02, 2024	2.510	2.660	2.380	2.415	6,668	+0.02(+0.63%)
May 01, 2024	2.360	2.470	2.330	2.400	12,138	+0.00(+0.00%)
Apr 30, 2024	2.530	2.580	2.340	2.400	87,190	-0.13(-5.14%)
Apr 29, 2024	2.430	2.600	2.321	2.530	14,102	+0.14(+5.86%)
Apr 26, 2024	2.410	2.648	2.310	2.390	51,375	-0.01(-0.42%)
Apr 25, 2024	2.440	2.440	2.345	2.400	19,057	+0.03(+1.27%)
Apr 24, 2024	2.400	2.490	2.370	2.370	6,805	-0.06(-2.47%)
Apr 23, 2024	2.320	2.498	2.320	2.430	16,922	+0.12(+5.19%)
Apr 22, 2024	2.350	2.450	2.300	2.310	62,123	+0.00(+0.00%)
Apr 19, 2024	2.390	2.510	2.270	2.310	48,594	-0.10(-4.15%)
Apr 18, 2024	2.350	2.460	2.353	2.410	20,236	+0.06(+2.55%)
Apr 17, 2024	2.400	2.490	2.350	2.350	19,659	-0.04(-1.67%)
Apr 16, 2024	2.470	2.470	2.340	2.390	43,239	-0.07(-2.85%)
Apr 15, 2024	2.510	2.570	2.440	2.460	31,638	-0.04(-1.60%)
Apr 12, 2024	2.540	2.675	2.440	2.500	46,387	-0.05(-1.96%)
Apr 11, 2024	2.550	2.760	2.550	2.550	44,695	+0.07(+2.82%)
Apr 10, 2024	2.420	2.650	2.420	2.480	41,015	-0.08(-3.13%)
Apr 09, 2024	2.410	2.609	2.400	2.560	25,673	+0.11(+4.49%)
Apr 08, 2024	2.430	2.584	2.390	2.450	18,099	+0.00(+0.00%)
Apr 05, 2024	2.520	2.580	2.310	2.450	138,990	-0.14(-5.41%)
Apr 04, 2024	2.570	2.850	2.570	2.590	22,230	-0.04(-1.52%)
Apr 03, 2024	2.480	2.750	2.430	2.630	97,813	+0.13(+5.20%)
Apr 02, 2024	2.560	2.669	2.420	2.500	42,650	-0.19(-7.06%)
Apr 01, 2024	2.770	2.780	2.470	2.690	77,150	-0.08(-2.89%)
Mar 28, 2024	2.700	2.840	2.650	2.770	15,732	+0.06(+2.21%)
Mar 27, 2024	2.650	2.781	2.600	2.710	24,297	+0.00(+0.00%)
Mar 26, 2024	2.690	2.820	2.541	2.710	41,334	+0.08(+3.04%)
Mar 25, 2024	2.840	2.860	2.630	2.630	29,267	-0.22(-7.72%)
Mar 22, 2024	2.770	2.940	2.710	2.850	31,863	+0.06(+2.15%)
Mar 21, 2024	2.720	2.870	2.640	2.790	90,718	+0.10(+3.72%)
Mar 20, 2024	2.710	2.760	2.580	2.690	64,459	-0.07(-2.54%)
Mar 19, 2024	2.900	3.030	2.697	2.760	73,154	-0.24(-8.00%)
Mar 18, 2024	2.750	3.210	2.610	3.000	181,386	+0.15(+5.26%)
Mar 15, 2024	3.060	3.405	2.770	2.850	196,009	-0.66(-18.80%)
Mar 14, 2024	3.650	3.689	3.230	3.510	116,791	-0.22(-5.90%)
Mar 13, 2024	3.600	3.742	3.450	3.730	61,547	+0.12(+3.32%)
Mar 12, 2024	3.240	3.680	3.230	3.610	72,058	+0.38(+11.76%)
Mar 11, 2024	3.840	3.840	3.110	3.230	104,855	-0.64(-16.54%)
Mar 08, 2024	3.790	4.000	3.715	3.870	51,817	+0.12(+3.20%)
Mar 07, 2024	3.810	3.875	3.660	3.750	44,310	+0.00(+0.00%)
Mar 06, 2024	3.600	3.885	3.590	3.750	62,181	+0.14(+3.88%)
Mar 05, 2024	4.630	4.680	3.530	3.610	159,856	-0.98(-21.35%)
Mar 04, 2024	4.170	4.690	4.120	4.590	197,918	+0.48(+11.68%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Zedge Inc Cl B (NY: ZDGE )

Historical Prices