Sign In \| Register \| About Walnut Creek Guide \| Contact Us
Walnut Creek, CA September 01, 2020 1:43pm 7-Day Forecast \| Traffic

- American
- Bakery
- Brew Pubs
- Coffee Houses
- Eating Places
- Fast Food
- German
- Greek
- Hawaiian
- Italian
- Jewish
- Latin American
- Lebanese
- Mediterranean
- Pizza
- Seafood
- Soul Food
- Sports Bars
- Steaks, Chops
- Thai
- Wine
- Apartments
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

Zedge Inc Cl B (NY: ZDGE )

3.120 +0.250 (+8.71%)

Official Closing Price Updated: 8:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2024	3.040	3.250	2.910	2.910	105,766	-0.14(-4.59%)
Jun 28, 2024	3.020	3.050	2.850	3.050	72,047	+0.03(+0.99%)
Jun 27, 2024	2.890	3.080	2.890	3.020	74,101	+0.17(+5.96%)
Jun 26, 2024	2.880	3.020	2.820	2.850	57,767	-0.03(-1.04%)
Jun 25, 2024	2.910	3.020	2.830	2.880	46,707	-0.01(-0.35%)
Jun 24, 2024	2.910	3.070	2.820	2.890	88,709	-0.02(-0.69%)
Jun 21, 2024	2.690	2.920	2.560	2.910	90,675	+0.20(+7.38%)
Jun 20, 2024	2.650	2.905	2.561	2.710	215,525	+0.15(+5.86%)
Jun 18, 2024	2.650	2.780	2.560	2.560	46,776	-0.12(-4.48%)
Jun 17, 2024	2.950	2.964	2.660	2.680	89,314	-0.29(-9.76%)
Jun 14, 2024	2.950	3.185	2.840	2.970	56,726	-0.02(-0.67%)
Jun 13, 2024	3.100	3.290	2.910	2.990	54,495	-0.15(-4.78%)
Jun 12, 2024	3.450	3.800	3.072	3.140	112,860	-0.25(-7.37%)
Jun 11, 2024	3.260	3.750	3.165	3.390	251,428	+0.38(+12.62%)
Jun 10, 2024	3.040	3.200	3.000	3.010	171,489	-0.02(-0.66%)
Jun 07, 2024	2.840	3.050	2.840	3.030	72,103	+0.19(+6.69%)
Jun 06, 2024	2.677	2.850	2.677	2.840	28,631	+0.14(+5.19%)
Jun 05, 2024	2.600	2.700	2.595	2.700	12,021	+0.03(+1.12%)
Jun 04, 2024	2.650	2.690	2.604	2.670	12,976	-0.03(-1.11%)
Jun 03, 2024	2.770	2.770	2.660	2.700	22,304	-0.04(-1.46%)
May 31, 2024	2.770	2.770	2.660	2.740	15,330	-0.03(-1.08%)
May 30, 2024	2.730	2.910	2.700	2.770	64,030	-0.01(-0.36%)
May 29, 2024	2.600	2.800	2.600	2.780	54,196	+0.15(+5.70%)
May 28, 2024	2.580	2.770	2.560	2.630	12,580	+0.02(+0.77%)
May 24, 2024	2.530	2.710	2.530	2.610	20,067	+0.06(+2.35%)
May 23, 2024	2.650	2.750	2.550	2.550	24,009	-0.19(-6.93%)
May 22, 2024	2.700	2.873	2.630	2.740	34,585	+0.01(+0.37%)
May 21, 2024	2.750	2.890	2.700	2.730	30,419	-0.04(-1.44%)
May 20, 2024	2.830	2.973	2.740	2.770	32,924	-0.01(-0.36%)
May 17, 2024	2.900	2.970	2.765	2.780	24,777	-0.13(-4.47%)
May 16, 2024	2.840	2.980	2.790	2.910	19,717	+0.07(+2.46%)
May 15, 2024	3.040	3.090	2.790	2.840	68,493	-0.16(-5.33%)
May 14, 2024	2.960	3.000	2.917	3.000	12,861	+0.04(+1.35%)
May 13, 2024	2.800	2.990	2.800	2.960	22,216	+0.16(+5.71%)
May 10, 2024	2.960	3.000	2.751	2.800	35,168	-0.14(-4.76%)
May 09, 2024	3.020	3.032	2.850	2.940	34,986	-0.03(-1.01%)
May 08, 2024	2.960	3.050	2.880	2.970	28,199	+0.07(+2.41%)
May 07, 2024	2.950	2.950	2.900	2.900	53,729	-0.01(-0.34%)
May 06, 2024	2.730	2.980	2.730	2.910	150,393	+0.29(+11.07%)
May 03, 2024	2.600	2.780	2.520	2.620	72,611	+0.21(+8.49%)
May 02, 2024	2.510	2.660	2.380	2.415	6,668	+0.02(+0.63%)

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.

Search Hotels in Walnut Creek Guide

Find A Business

or Browse Listings

Zedge Inc Cl B (NY: ZDGE )

Historical Prices