UK markets closed

Zedge, Inc. (ZDGE)

NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
2.6200+0.2050 (+8.49%)
At close: 03:59PM EDT
2.8000 +0.18 (+6.87%)
After hours: 07:37PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20242.60002.76992.52002.62002.620072,611
02 May 20242.51002.66002.38002.41502.41506,700
01 May 20242.36002.47002.33002.40002.400012,100
30 Apr 20242.53002.58002.34002.40002.400087,200
29 Apr 20242.43002.60002.32102.53002.530014,100
26 Apr 20242.41002.64802.31002.39002.390051,400
25 Apr 20242.43602.44002.34502.40002.400019,100
24 Apr 20242.40002.49002.37002.37002.37006,800
23 Apr 20242.32002.49802.32002.43002.430016,900
22 Apr 20242.35002.45002.30002.31002.310062,100
19 Apr 20242.39502.51002.27002.31002.310048,600
18 Apr 20242.35302.46002.35302.41002.410020,200
17 Apr 20242.40002.49002.35002.35002.350019,700
16 Apr 20242.47002.47002.34002.39002.390043,200
15 Apr 20242.51002.57002.44002.46002.460031,600
12 Apr 20242.54002.67502.44002.50002.500046,400
11 Apr 20242.55002.76002.55002.55002.550044,700
10 Apr 20242.42002.65002.42002.48002.480041,000
09 Apr 20242.41002.60902.40002.56002.560025,700
08 Apr 20242.43002.58402.39002.45002.450018,100
05 Apr 20242.52002.58002.31002.45002.4500139,000
04 Apr 20242.57002.85002.57002.59002.590022,200
03 Apr 20242.48002.75002.43002.63002.630097,800
02 Apr 20242.56002.66902.42002.50002.500042,700
01 Apr 20242.77002.78002.47002.69002.690077,100
28 Mar 20242.70002.84002.65002.77002.770015,700
27 Mar 20242.65002.78102.60002.71002.710024,300
26 Mar 20242.69002.82002.54102.71002.710041,300
25 Mar 20242.84002.86002.63002.63002.630029,300
22 Mar 20242.77002.94002.71002.85002.850031,900
21 Mar 20242.72002.87002.64002.79002.790090,700
20 Mar 20242.71002.76002.58002.69002.690064,500
19 Mar 20242.90003.03002.69702.76002.760073,200
18 Mar 20242.75003.21002.61003.00003.0000181,700
15 Mar 20243.06003.40502.77002.85002.8500196,000
14 Mar 20243.65003.68903.23003.51003.5100116,800
13 Mar 20243.60003.74203.45003.73003.730061,500
12 Mar 20243.24003.68003.23003.61003.610072,100
11 Mar 20243.84003.84003.11003.23003.2300104,800
08 Mar 20243.79004.00003.71503.87003.870051,800
07 Mar 20243.81003.87503.66003.75003.750044,300
06 Mar 20243.60003.88503.59003.75003.750062,200
05 Mar 20244.63004.68003.53003.61003.6100159,900
04 Mar 20244.17004.69004.12004.59004.5900197,900
01 Mar 20243.99004.16003.95004.11004.110024,200
29 Feb 20244.07004.14503.88803.98003.980030,700
28 Feb 20244.01004.18303.91004.06004.060031,600
27 Feb 20244.02004.25004.00004.04004.040029,900
26 Feb 20243.90004.16003.84004.00004.000082,800
23 Feb 20243.81003.99003.72003.90003.900042,800
22 Feb 20243.50004.05003.50003.85003.8500105,000
21 Feb 20244.02004.02003.52003.54003.5400105,500
20 Feb 20244.15004.49004.03004.06004.0600112,100
16 Feb 20243.55004.41003.53004.28004.2800128,300
15 Feb 20243.44003.64003.27003.57003.5700118,000
14 Feb 20243.93003.93503.14003.43003.4300306,200
13 Feb 20244.42004.45003.65003.81003.8100220,000
12 Feb 20244.79005.18004.25904.50004.5000328,100
09 Feb 20243.88004.92003.68004.74004.7400303,900
08 Feb 20243.29003.86003.29003.80003.8000149,800
07 Feb 20243.19003.34003.19003.29003.290051,100
06 Feb 20243.18003.27503.17003.19003.190047,200
05 Feb 20243.01003.21903.01003.14003.140072,600
02 Feb 20243.04003.11002.95003.03003.030042,000
01 Feb 20243.32003.32003.00703.13003.130042,700
31 Jan 20243.32003.54003.24203.26003.260075,900
30 Jan 20243.02003.28202.84903.20003.200069,400
29 Jan 20242.88003.16002.85003.01003.010099,300
26 Jan 20242.68002.86002.61002.83002.830078,800
25 Jan 20242.35002.67002.34902.58002.580094,200
24 Jan 20242.27002.35002.27002.33002.330013,900
23 Jan 20242.27002.33002.27002.27002.270020,800
22 Jan 20242.34002.34002.27002.27002.270022,200
19 Jan 20242.33002.34002.24002.34002.340021,100
18 Jan 20242.31002.34002.27002.29002.290026,200
17 Jan 20242.27002.33002.20002.29002.2900117,400
16 Jan 20242.26002.30002.22002.27002.270029,100
12 Jan 20242.33002.33002.27702.30002.30005,400
11 Jan 20242.27002.34802.25002.30002.300043,900
10 Jan 20242.24002.28002.22002.22002.220018,300
09 Jan 20242.29002.35002.22002.26602.266018,200
08 Jan 20242.33002.39002.25902.26002.260039,800
05 Jan 20242.37002.40002.30002.33002.330032,100
04 Jan 20242.32002.41002.30502.39002.390016,200
03 Jan 20242.25602.40002.25602.31002.31007,500
02 Jan 20242.35002.41002.30002.34002.340030,400
29 Dec 20232.41002.50002.35002.35002.350054,300
28 Dec 20232.36002.50002.34002.42002.420059,800
27 Dec 20232.23002.40002.21002.37002.370059,600
26 Dec 20232.09002.21002.09002.21002.210061,300
22 Dec 20232.10002.16002.07002.10002.100066,600
21 Dec 20232.20002.22502.11002.15002.150056,900
20 Dec 20232.28002.30002.17002.22002.220039,200
19 Dec 20232.23002.28002.21402.27502.275020,400
18 Dec 20232.21002.33002.21002.21002.210028,800
15 Dec 20232.25002.40002.20002.23002.230076,800
14 Dec 20232.20002.38002.20002.26002.260086,200
13 Dec 20232.00002.19002.00002.19002.190087,800
12 Dec 20231.99002.03001.96002.00002.000015,000
11 Dec 20231.92002.02001.92002.02002.020035,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...