U.S. Markets open in 9 hrs 14 mins

Zedge, Inc. (ZDGE)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
12.73-0.69 (-5.14%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 2021------
Apr 16, 202113.5013.5012.1512.7312.73495,500
Apr 15, 202114.4014.4913.0913.4213.42507,600
Apr 14, 202113.8914.6013.8214.2114.21393,500
Apr 13, 202114.7714.7913.8014.1314.13424,600
Apr 12, 202115.2015.2913.6414.1814.18740,600
Apr 09, 202114.0014.3213.0013.4913.49347,600
Apr 08, 202113.7914.4912.9114.0214.02444,400
Apr 07, 202113.7713.7713.0513.3713.37172,300
Apr 06, 202113.8414.0912.7213.5513.55375,200
Apr 05, 202112.7414.1612.3713.8413.84658,000
Apr 01, 202112.2012.6511.8112.2912.29271,900
Mar 31, 202111.2112.8211.1612.1012.10594,200
Mar 30, 202110.9811.7210.2510.8310.83583,900
Mar 29, 202112.3212.5911.3511.4211.42563,500
Mar 26, 202113.5013.7811.8012.1112.11569,900
Mar 25, 202112.0013.3811.0513.3613.36724,700
Mar 24, 202114.1114.7212.4412.5112.51449,900
Mar 23, 202115.4115.6513.5513.7713.77477,900
Mar 22, 202116.2416.9414.6715.5815.581,113,600
Mar 19, 202114.1415.3712.4015.2815.281,131,000
Mar 18, 202114.3415.9013.7014.1514.151,202,900
Mar 17, 202112.6016.2311.7515.3715.371,906,600
Mar 16, 202114.8514.8512.4412.4812.481,595,200
Mar 15, 202110.8312.3710.4811.2711.27737,000
Mar 12, 20219.8410.339.6210.2710.27156,000
Mar 11, 20219.7110.709.7110.0010.00319,800
Mar 10, 202110.0110.369.409.589.58197,300
Mar 09, 20219.7710.409.109.889.88375,000
Mar 08, 20219.4710.289.249.369.36250,300
Mar 05, 20219.9910.208.029.509.50475,100
Mar 04, 202110.8811.019.109.909.90361,500
Mar 03, 202111.3811.9110.7811.0111.01188,400
Mar 02, 202111.7712.4911.2511.4211.42280,800
Mar 01, 202110.1511.6710.1411.2811.28368,300
Feb 26, 20219.8510.699.7610.0410.04305,800
Feb 25, 202111.0211.029.759.959.95326,900
Feb 24, 202111.6212.1511.0111.1611.16287,900
Feb 23, 202111.9912.0310.2511.6611.66367,000
Feb 22, 202113.7014.1812.2212.4012.40378,500
Feb 19, 202113.0514.3112.5513.6513.65320,100
Feb 18, 202112.5913.1311.8712.5012.50333,100
Feb 17, 202113.1613.2312.1012.7512.75252,700
Feb 16, 202113.9614.8013.0613.2513.25340,000
Feb 12, 202112.9514.5012.7313.2213.22276,700
Feb 11, 202113.2114.1612.4212.8412.84466,500
Feb 10, 202114.5314.8012.1313.0713.07318,200
Feb 09, 202111.6914.6111.6514.0014.00881,500
Feb 08, 20219.4011.709.3511.6011.60521,100
Feb 05, 20219.049.308.608.948.94128,700
Feb 04, 20218.909.188.709.009.00124,800
Feb 03, 20218.589.188.558.858.85158,200
Feb 02, 20218.508.608.108.578.57143,000
Feb 01, 20217.458.367.218.238.23276,900
Jan 29, 20217.567.947.017.277.27201,500
Jan 28, 20217.237.847.227.567.56138,000
Jan 27, 20217.897.957.077.217.21298,600
Jan 26, 20218.708.847.528.058.05374,300
Jan 25, 20218.109.507.868.618.61616,200
Jan 22, 20217.938.007.617.957.95178,000
Jan 21, 20218.008.697.367.757.75356,700
Jan 20, 20217.477.907.027.697.69367,200
Jan 19, 20217.127.326.817.327.32182,500
Jan 15, 20216.587.116.526.986.98194,100
Jan 14, 20217.097.166.406.606.60303,600
Jan 13, 20216.107.756.096.976.97881,900
Jan 12, 20215.826.105.656.016.0179,100
Jan 11, 20216.026.105.645.795.79110,500
Jan 08, 20216.076.155.705.905.90110,600
Jan 07, 20216.016.255.906.056.05120,800
Jan 06, 20215.455.985.435.835.83123,600
Jan 05, 20215.655.875.345.505.50104,500
Jan 04, 20216.006.015.265.725.72184,600
Dec 31, 20206.106.155.296.046.04285,100
Dec 30, 20205.446.425.446.066.06316,800
Dec 29, 20205.425.515.305.405.4077,500
Dec 28, 20205.755.775.315.315.31155,200
Dec 24, 20205.655.755.525.665.6641,300
Dec 23, 20205.685.775.465.635.63108,100
Dec 22, 20205.835.885.405.585.58169,500
Dec 21, 20205.226.104.955.755.75541,400
Dec 18, 20205.365.485.215.235.23122,500
Dec 17, 20205.315.505.265.385.38107,500
Dec 16, 20205.455.805.255.355.35417,200
Dec 15, 20205.345.555.165.435.43189,000
Dec 14, 20205.525.884.695.335.33424,000
Dec 11, 20206.556.584.805.465.46963,300
Dec 10, 20204.085.403.995.405.40887,700
Dec 09, 20204.204.553.904.084.08146,900
Dec 08, 20204.004.704.004.364.36294,500
Dec 07, 20203.884.063.824.004.0087,200
Dec 04, 20203.683.883.683.823.8237,700
Dec 03, 20203.613.953.603.643.6495,000
Dec 02, 20203.373.693.303.673.67148,600
Dec 01, 20204.004.153.693.733.73104,200
Nov 30, 20203.784.223.663.953.95229,200
Nov 27, 20203.733.923.733.783.7840,400
Nov 25, 20203.773.793.573.723.7260,100
Nov 24, 20204.244.243.683.823.82128,200
Nov 23, 20204.014.293.954.084.08172,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...