ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

3.070 -0.070 (-2.23%)
Official Closing Price Updated: 8:00 PM EDT, Apr 17, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2026 3.100 3.200 2.990 3.070 99,188 -0.07(-2.23%)
Apr 16, 2026 3.050 3.160 2.970 3.140 148,833 +0.13(+4.32%)
Apr 15, 2026 2.950 3.070 2.930 3.010 67,849 +0.10(+3.44%)
Apr 14, 2026 2.970 3.089 2.900 2.910 31,077 -0.07(-2.35%)
Apr 13, 2026 2.940 3.060 2.855 2.980 69,805 -0.05(-1.65%)
Apr 10, 2026 2.910 3.100 2.910 3.030 67,718 +0.12(+4.12%)
Apr 09, 2026 2.950 2.980 2.900 2.910 46,153 -0.05(-1.69%)
Apr 08, 2026 3.100 3.150 2.960 2.960 114,399 +0.02(+0.68%)
Apr 07, 2026 2.960 3.030 2.930 2.940 66,780 -0.06(-2.00%)
Apr 06, 2026 2.910 3.070 2.910 3.000 129,149 +0.11(+3.81%)
Apr 02, 2026 2.870 2.940 2.840 2.890 25,768 -0.04(-1.37%)
Apr 01, 2026 2.960 3.060 2.910 2.930 37,618 +0.00(+0.00%)
Mar 31, 2026 2.810 2.960 2.770 2.930 24,849 +0.17(+6.16%)
Mar 30, 2026 2.850 2.930 2.710 2.760 67,718 -0.08(-2.82%)
Mar 27, 2026 2.930 2.930 2.755 2.840 51,889 -0.10(-3.40%)
Mar 26, 2026 2.880 3.010 2.860 2.940 71,976 -0.05(-1.67%)
Mar 25, 2026 3.100 3.230 2.940 2.990 76,053 -0.07(-2.29%)
Mar 24, 2026 2.940 3.090 2.910 3.060 56,379 +0.11(+3.73%)
Mar 23, 2026 2.880 2.965 2.826 2.950 105,344 -0.01(-0.34%)
Mar 20, 2026 2.860 2.960 2.795 2.960 105,659 +0.10(+3.50%)
Mar 19, 2026 2.810 2.900 2.800 2.860 29,998 -0.07(-2.39%)
Mar 18, 2026 3.030 3.050 2.805 2.930 147,038 -0.10(-3.30%)
Mar 17, 2026 2.960 3.130 2.960 3.030 97,206 +0.10(+3.41%)
Mar 16, 2026 2.710 2.990 2.710 2.930 198,132 +0.27(+10.15%)
Mar 13, 2026 2.950 3.050 2.560 2.660 249,931 -0.45(-14.47%)
Mar 12, 2026 3.020 3.190 3.010 3.110 58,702 +0.03(+0.97%)
Mar 11, 2026 3.260 3.260 3.030 3.080 48,704 -0.20(-6.10%)
Mar 10, 2026 3.220 3.400 3.200 3.280 52,845 +0.03(+0.92%)
Mar 09, 2026 3.040 3.290 3.040 3.250 51,991 +0.15(+4.84%)
Mar 06, 2026 3.050 3.125 3.000 3.100 25,820 +0.00(+0.00%)
Mar 05, 2026 3.100 3.180 3.070 3.100 14,588 +0.00(+0.00%)
Mar 04, 2026 3.090 3.190 3.055 3.100 24,698 +0.02(+0.65%)
Mar 03, 2026 3.000 3.172 2.970 3.080 21,367 +0.01(+0.33%)
Mar 02, 2026 3.140 3.210 2.960 3.070 130,853 -0.22(-6.69%)
Feb 27, 2026 3.100 3.330 3.060 3.290 35,010 +0.10(+3.13%)
Feb 26, 2026 3.140 3.260 3.140 3.190 38,674 +0.03(+0.95%)
Feb 25, 2026 3.120 3.215 3.120 3.160 18,833 +0.05(+1.61%)
Feb 24, 2026 3.070 3.210 3.010 3.110 82,185 +0.04(+1.30%)
Feb 23, 2026 3.200 3.354 3.040 3.070 62,824 -0.17(-5.25%)
Feb 20, 2026 3.280 3.430 3.240 3.240 54,756 -0.04(-1.22%)
Feb 19, 2026 3.270 3.400 3.180 3.280 72,877 +0.00(+0.00%)
Feb 18, 2026 3.240 3.419 3.170 3.280 35,476 +0.11(+3.47%)
Feb 17, 2026 3.070 3.240 3.070 3.170 30,835 +0.08(+2.59%)
Feb 13, 2026 3.170 3.170 3.020 3.090 41,495 -0.12(-3.74%)
Feb 12, 2026 3.190 3.337 3.100 3.210 39,444 +0.05(+1.58%)
Feb 11, 2026 3.270 3.265 3.090 3.160 19,283 -0.10(-3.07%)
Feb 10, 2026 3.430 3.670 3.210 3.260 111,805 -0.16(-4.68%)
Feb 09, 2026 3.130 3.490 3.110 3.420 138,106 +0.33(+10.68%)
Feb 06, 2026 2.960 3.157 2.960 3.090 16,400 +0.14(+4.75%)
Feb 05, 2026 2.950 3.115 2.920 2.950 57,668 -0.03(-1.01%)
Feb 04, 2026 3.100 3.260 2.870 2.980 71,313 -0.08(-2.61%)
Feb 03, 2026 3.450 3.450 3.010 3.060 85,496 -0.41(-11.82%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.