Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Zedge Inc Cl B
(NY:
ZDGE
)
3.550
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Aug 23, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Aug 01, 2024
3.610
4.040
3.586
3.900
136,889
+0.28(+7.73%)
Jul 31, 2024
3.870
3.870
3.510
3.620
17,932
-0.18(-4.74%)
Jul 30, 2024
3.790
4.000
3.790
3.800
24,382
+0.05(+1.33%)
Jul 29, 2024
3.790
4.135
3.610
3.750
90,986
-0.06(-1.57%)
Jul 26, 2024
3.890
3.910
3.730
3.810
29,125
-0.04(-1.04%)
Jul 25, 2024
3.520
3.930
3.500
3.850
75,744
+0.25(+6.94%)
Jul 24, 2024
3.660
3.700
3.580
3.600
17,459
-0.07(-1.91%)
Jul 23, 2024
3.750
3.850
3.580
3.670
48,521
-0.08(-2.13%)
Jul 22, 2024
3.730
3.910
3.550
3.750
151,264
+0.07(+1.90%)
Jul 19, 2024
3.920
3.960
3.680
3.680
25,741
-0.12(-3.16%)
Jul 18, 2024
4.060
4.170
3.770
3.800
48,635
-0.16(-4.04%)
Jul 17, 2024
3.980
4.121
3.845
3.960
31,976
-0.01(-0.25%)
Jul 16, 2024
4.200
4.375
3.890
3.970
127,428
-0.26(-6.15%)
Jul 15, 2024
3.540
4.262
3.540
4.230
219,499
+0.76(+21.90%)
Jul 12, 2024
3.650
3.729
3.350
3.470
131,388
-0.19(-5.19%)
Jul 11, 2024
3.480
3.670
3.430
3.660
148,563
+0.23(+6.71%)
Jul 10, 2024
3.300
3.545
3.202
3.430
70,895
+0.18(+5.54%)
Jul 09, 2024
3.130
3.280
3.110
3.250
50,096
+0.12(+3.83%)
Jul 08, 2024
3.120
3.280
3.100
3.130
125,602
+0.01(+0.32%)
Jul 05, 2024
2.870
3.190
2.870
3.120
60,422
+0.25(+8.71%)
Jul 03, 2024
2.930
2.980
2.853
2.870
15,170
-0.04(-1.37%)
Jul 02, 2024
2.920
3.071
2.888
2.910
87,426
+0.00(+0.00%)
Jul 01, 2024
3.040
3.250
2.910
2.910
105,766
-0.14(-4.59%)
Jun 28, 2024
3.020
3.050
2.850
3.050
72,047
+0.03(+0.99%)
Jun 27, 2024
2.890
3.080
2.890
3.020
74,101
+0.17(+5.96%)
Jun 26, 2024
2.880
3.020
2.820
2.850
57,767
-0.03(-1.04%)
Jun 25, 2024
2.910
3.020
2.830
2.880
46,707
-0.01(-0.35%)
Jun 24, 2024
2.910
3.070
2.820
2.890
88,709
-0.02(-0.69%)
Jun 21, 2024
2.690
2.920
2.560
2.910
90,675
+0.20(+7.38%)
Jun 20, 2024
2.650
2.905
2.561
2.710
215,525
+0.15(+5.86%)
Jun 18, 2024
2.650
2.780
2.560
2.560
46,776
-0.12(-4.48%)
Jun 17, 2024
2.950
2.964
2.660
2.680
89,314
-0.29(-9.76%)
Jun 14, 2024
2.950
3.185
2.840
2.970
56,726
-0.02(-0.67%)
Jun 13, 2024
3.100
3.290
2.910
2.990
54,495
-0.15(-4.78%)
Jun 12, 2024
3.450
3.800
3.072
3.140
112,860
-0.25(-7.37%)
Jun 11, 2024
3.260
3.750
3.165
3.390
251,428
+0.38(+12.62%)
Jun 10, 2024
3.040
3.200
3.000
3.010
171,489
-0.02(-0.66%)
Jun 07, 2024
2.840
3.050
2.840
3.030
72,103
+0.19(+6.69%)
Jun 06, 2024
2.677
2.850
2.677
2.840
28,631
+0.14(+5.19%)
Jun 05, 2024
2.600
2.700
2.595
2.700
12,021
+0.03(+1.12%)
Jun 04, 2024
2.650
2.690
2.604
2.670
12,976
-0.03(-1.11%)
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
.