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)

2.320 +0.030 (+1.31%)
Official Closing Price Updated: 8:00 PM EDT, Apr 3, 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 (%)
Apr 03, 2025 2.290 2.360 2.170 2.320 24,369 +0.03(+1.31%)
Apr 02, 2025 2.250 2.400 2.250 2.290 18,555 +0.01(+0.44%)
Apr 01, 2025 2.390 2.410 2.270 2.280 22,438 -0.05(-2.15%)
Mar 31, 2025 2.310 2.350 2.285 2.330 15,985 -0.02(-0.85%)
Mar 28, 2025 2.301 2.370 2.272 2.350 62,671 -0.04(-1.67%)
Mar 27, 2025 2.260 2.428 2.260 2.390 18,389 +0.04(+1.70%)
Mar 26, 2025 2.430 2.460 2.325 2.350 15,748 -0.01(-0.42%)
Mar 25, 2025 2.360 2.490 2.350 2.360 11,742 -0.03(-1.26%)
Mar 24, 2025 2.290 2.450 2.260 2.390 13,098 +0.04(+1.70%)
Mar 21, 2025 2.250 2.350 2.198 2.350 23,105 +0.10(+4.44%)
Mar 20, 2025 2.180 2.300 2.157 2.250 14,782 +0.00(+0.00%)
Mar 19, 2025 2.260 2.270 2.180 2.250 13,372 +0.03(+1.35%)
Mar 18, 2025 2.250 2.290 2.176 2.220 16,695 -0.03(-1.33%)
Mar 17, 2025 2.200 2.300 2.200 2.250 36,261 +0.04(+1.81%)
Mar 14, 2025 2.110 2.300 2.100 2.210 32,535 +0.11(+5.24%)
Mar 13, 2025 2.010 2.290 1.970 2.100 98,967 -0.04(-1.87%)
Mar 12, 2025 2.260 2.290 2.130 2.140 62,241 -0.12(-5.31%)
Mar 11, 2025 2.140 2.280 2.020 2.260 54,512 +0.12(+5.61%)
Mar 10, 2025 2.190 2.328 2.110 2.140 27,053 -0.04(-1.83%)
Mar 07, 2025 2.260 2.325 2.180 2.180 27,090 -0.10(-4.39%)
Mar 06, 2025 2.280 2.280 2.250 2.280 20,311 -0.01(-0.44%)
Mar 05, 2025 2.350 2.371 2.230 2.290 51,237 -0.04(-1.72%)
Mar 04, 2025 2.390 2.410 2.300 2.330 17,309 -0.02(-0.85%)
Mar 03, 2025 2.430 2.520 2.284 2.350 42,544 -0.09(-3.69%)
Feb 28, 2025 2.550 2.720 2.300 2.440 40,608 -0.05(-2.01%)
Feb 27, 2025 2.570 2.600 2.360 2.490 95,230 -0.10(-3.86%)
Feb 26, 2025 2.600 2.710 2.520 2.590 38,111 +0.02(+0.78%)
Feb 25, 2025 2.510 2.689 2.510 2.570 29,411 +0.03(+1.18%)
Feb 24, 2025 2.650 2.694 2.540 2.540 98,442 -0.11(-4.15%)
Feb 21, 2025 2.700 2.870 2.620 2.650 51,183 -0.09(-3.28%)
Feb 20, 2025 2.760 2.790 2.700 2.740 33,143 -0.01(-0.36%)
Feb 19, 2025 2.650 2.760 2.650 2.750 12,059 +0.03(+1.10%)
Feb 18, 2025 2.720 2.780 2.700 2.720 38,603 -0.09(-3.20%)
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%)
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.