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

Zedge, Inc. Class B Common Stock (NY: ZDGE )

2.810 -0.020 (-0.71%)
Official Closing Price Updated: 8:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 2.880 2.890 2.780 2.810 37,463 -0.02(-0.71%)
Feb 13, 2025 2.840 2.870 2.790 2.830 13,140 -0.02(-0.70%)
Feb 12, 2025 2.890 2.920 2.791 2.850 42,038 +0.03(+1.06%)
Feb 11, 2025 2.850 2.860 2.790 2.820 61,550 -0.04(-1.40%)
Feb 10, 2025 2.870 2.950 2.763 2.860 55,633 +0.01(+0.35%)
Feb 07, 2025 2.900 2.990 2.790 2.850 201,506 -0.09(-3.06%)
Feb 06, 2025 2.850 2.940 2.747 2.940 69,271 +0.05(+1.73%)
Feb 05, 2025 2.580 2.980 2.580 2.890 247,207 +0.28(+10.73%)
Feb 04, 2025 2.500 2.623 2.500 2.610 25,771 +0.01(+0.38%)
Feb 03, 2025 2.630 2.750 2.600 2.600 21,998 -0.11(-4.06%)
Jan 31, 2025 2.700 2.800 2.690 2.710 42,473 +0.02(+0.74%)
Jan 30, 2025 2.610 2.720 2.590 2.690 24,808 +0.04(+1.51%)
Jan 29, 2025 2.680 2.730 2.600 2.650 21,617 -0.02(-0.75%)
Jan 28, 2025 2.620 2.700 2.570 2.670 36,103 +0.01(+0.38%)
Jan 27, 2025 2.590 2.739 2.590 2.660 47,163 -0.06(-2.21%)
Jan 24, 2025 2.900 2.970 2.720 2.720 86,541 -0.21(-7.17%)
Jan 23, 2025 3.070 3.070 2.860 2.930 88,392 +0.02(+0.69%)
Jan 22, 2025 2.670 3.110 2.670 2.910 406,392 +0.16(+5.82%)
Jan 21, 2025 2.690 2.800 2.600 2.750 45,523 +0.06(+2.23%)
Jan 17, 2025 2.710 2.800 2.690 2.690 37,287 -0.09(-3.24%)
Jan 16, 2025 2.830 2.830 2.700 2.780 21,006 -0.03(-1.07%)
Jan 15, 2025 2.620 2.810 2.595 2.810 46,599 +0.26(+10.20%)
Jan 14, 2025 2.570 2.630 2.500 2.550 69,811 +0.06(+2.41%)
Jan 13, 2025 2.420 2.640 2.420 2.490 25,065 -0.01(-0.40%)
Jan 10, 2025 2.500 2.590 2.438 2.500 47,125 -0.05(-1.96%)
Jan 08, 2025 2.620 2.650 2.510 2.550 62,609 -0.05(-1.92%)
Jan 07, 2025 2.610 2.730 2.570 2.600 48,247 -0.01(-0.38%)
Jan 06, 2025 2.700 2.740 2.570 2.610 119,866 -0.02(-0.76%)
Jan 03, 2025 2.630 2.720 2.620 2.630 102,462 -0.08(-2.95%)
Jan 02, 2025 2.810 2.820 2.640 2.710 105,897 +0.02(+0.74%)
Dec 31, 2024 2.690 0 -0.12(-4.27%)
Dec 30, 2024 3.060 3.120 2.810 2.810 228,350 -0.30(-9.65%)
Dec 27, 2024 2.840 3.235 2.820 3.110 321,246 +0.31(+11.07%)
Dec 26, 2024 2.980 2.980 2.680 2.800 276,934 +0.14(+5.26%)
Dec 24, 2024 2.980 3.050 2.510 2.660 361,407 -0.49(-15.56%)
Dec 23, 2024 2.290 3.420 2.280 3.150 1,737,130 +0.79(+33.47%)
Dec 20, 2024 2.120 2.390 2.095 2.360 95,693 +0.20(+9.26%)
Dec 19, 2024 2.110 2.360 2.055 2.160 95,422 +0.22(+11.34%)
Dec 18, 2024 2.190 2.207 1.930 1.940 232,215 -0.31(-13.78%)
Dec 17, 2024 2.350 2.390 2.140 2.250 107,098 -0.05(-2.17%)
Dec 16, 2024 2.580 2.670 2.060 2.300 469,587 -0.43(-15.75%)
Dec 13, 2024 2.620 2.738 2.610 2.730 41,809 -0.03(-1.09%)
Dec 12, 2024 2.780 2.780 2.670 2.760 12,193 -0.03(-1.08%)
Dec 11, 2024 2.700 2.800 2.670 2.790 22,451 +0.14(+5.28%)
Dec 10, 2024 2.670 2.784 2.650 2.650 23,379 -0.11(-3.99%)
Dec 09, 2024 2.750 2.832 2.710 2.760 24,013 +0.02(+0.73%)
Dec 06, 2024 2.750 2.806 2.700 2.740 23,950 -0.03(-1.08%)
Dec 05, 2024 2.800 2.820 2.670 2.770 34,797 -0.03(-1.07%)
Dec 04, 2024 2.730 2.850 2.730 2.800 65,162 +0.07(+2.56%)
Dec 03, 2024 2.650 2.790 2.650 2.730 63,337 +0.11(+4.20%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.