Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Zedge Inc Cl B
(NY:
ZDGE
)
3.080
+0.090 (+3.01%)
Official Closing Price
Updated: 4:10 PM EDT, Oct 31, 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 30, 2024
2.830
3.150
2.710
2.990
143,024
+0.08(+2.75%)
Oct 29, 2024
2.920
3.130
2.790
2.910
74,594
-0.15(-4.90%)
Oct 28, 2024
3.080
3.131
2.980
3.060
59,637
-0.02(-0.65%)
Oct 25, 2024
2.920
3.149
2.920
3.080
15,162
+0.15(+5.12%)
Oct 24, 2024
3.100
3.130
2.850
2.930
24,363
-0.11(-3.62%)
Oct 23, 2024
3.140
3.170
3.040
3.040
25,717
+0.02(+0.66%)
Oct 22, 2024
3.130
3.170
3.020
3.020
33,694
-0.11(-3.51%)
Oct 21, 2024
3.090
3.146
2.690
3.130
63,657
+0.08(+2.62%)
Oct 18, 2024
3.400
3.400
3.010
3.050
87,446
-0.40(-11.59%)
Oct 17, 2024
3.400
3.480
3.300
3.450
9,402
+0.05(+1.47%)
Oct 16, 2024
3.410
3.430
3.330
3.400
16,595
+0.04(+1.19%)
Oct 15, 2024
3.350
3.510
3.340
3.360
36,889
+0.06(+1.82%)
Oct 14, 2024
3.600
3.600
3.300
3.300
42,460
-0.25(-7.04%)
Oct 11, 2024
3.490
3.730
3.478
3.550
11,254
+0.06(+1.72%)
Oct 10, 2024
3.590
3.640
3.490
3.490
35,580
-0.16(-4.38%)
Oct 09, 2024
3.610
3.675
3.520
3.650
46,336
+0.10(+2.82%)
Oct 08, 2024
3.590
3.630
3.520
3.550
17,980
-0.02(-0.56%)
Oct 07, 2024
3.600
3.710
3.560
3.570
13,708
-0.10(-2.72%)
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
.