Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zedge Inc Cl B (NY: ZDGE )

2.980 -0.070 (-2.30%)
Official Closing Price Updated: 6:30 PM EDT, Sep 12, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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 62,865 -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%)
Aug 01, 2024 3.610 4.040 3.586 3.900 136,889 +0.28(+7.73%)
Jul 31, 2024 3.870 3.870 3.510 3.620 17,932 -0.18(-4.74%)
Jul 30, 2024 3.790 4.000 3.790 3.800 24,382 +0.05(+1.33%)
Jul 29, 2024 3.790 4.135 3.610 3.750 90,986 -0.06(-1.57%)
Jul 26, 2024 3.890 3.910 3.730 3.810 29,125 -0.04(-1.04%)
Jul 25, 2024 3.520 3.930 3.500 3.850 75,744 +0.25(+6.94%)
Jul 24, 2024 3.660 3.700 3.580 3.600 17,459 -0.07(-1.91%)
Jul 23, 2024 3.750 3.850 3.580 3.670 48,521 -0.08(-2.13%)
Jul 22, 2024 3.730 3.910 3.550 3.750 151,264 +0.07(+1.90%)
Jul 19, 2024 3.920 3.960 3.680 3.680 25,741 -0.12(-3.16%)
Jul 18, 2024 4.060 4.170 3.770 3.800 48,635 -0.16(-4.04%)
Jul 17, 2024 3.980 4.121 3.845 3.960 31,976 -0.01(-0.25%)
Jul 16, 2024 4.200 4.375 3.890 3.970 127,428 -0.26(-6.15%)
Jul 15, 2024 3.540 4.262 3.540 4.230 219,499 +0.76(+21.90%)
Jul 12, 2024 3.650 3.729 3.350 3.470 131,388 -0.19(-5.19%)
Jul 11, 2024 3.480 3.670 3.430 3.660 148,563 +0.23(+6.71%)
Jul 10, 2024 3.300 3.545 3.202 3.430 70,895 +0.18(+5.54%)
Jul 09, 2024 3.130 3.280 3.110 3.250 50,096 +0.12(+3.83%)
Jul 08, 2024 3.120 3.280 3.100 3.130 125,602 +0.01(+0.32%)
Jul 05, 2024 2.870 3.190 2.870 3.120 60,422 +0.25(+8.71%)
Jul 03, 2024 2.930 2.980 2.853 2.870 15,170 -0.04(-1.37%)
Jul 02, 2024 2.920 3.071 2.888 2.910 87,426 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.