Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Zedge Inc Cl B (NY: ZDGE ) 3.670 UNCHANGED Streaming Delayed Price Updated: 8:00 PM EDT, Oct 4, 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 (%) 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%) Sep 03, 2024 3.540 3.540 3.050 3.190 63,334 -0.39(-10.89%) Aug 30, 2024 3.609 3.609 3.450 3.580 10,405 +0.05(+1.42%) Aug 29, 2024 3.560 3.610 3.500 3.530 7,511 -0.04(-1.12%) Aug 28, 2024 3.760 3.880 3.470 3.570 88,047 -0.13(-3.51%) Aug 27, 2024 3.510 3.770 3.510 3.700 68,912 +0.21(+6.02%) Aug 26, 2024 3.560 3.850 3.490 3.490 180,110 -0.06(-1.69%) 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%) 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.