Canada markets open in 50 minutes

Zedge, Inc. (ZDGE)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
2.3700-0.0600 (-2.47%)
At close: 04:00PM EDT
2.3700 0.00 (0.00%)
After hours: 04:09PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20242.40002.49002.37002.37002.37006,800
Apr 23, 20242.32002.49802.32002.43002.430016,900
Apr 22, 20242.35002.45002.30002.31002.310062,100
Apr 19, 20242.39502.51002.27002.31002.310048,600
Apr 18, 20242.35302.46002.35302.41002.410020,200
Apr 17, 20242.40002.49002.35002.35002.350019,700
Apr 16, 20242.47002.47002.34002.39002.390043,200
Apr 15, 20242.51002.57002.44002.46002.460031,600
Apr 12, 20242.54002.67502.44002.50002.500046,400
Apr 11, 20242.55002.76002.55002.55002.550044,700
Apr 10, 20242.42002.65002.42002.48002.480041,000
Apr 09, 20242.41002.60902.40002.56002.560025,700
Apr 08, 20242.43002.58402.39002.45002.450018,100
Apr 05, 20242.52002.58002.31002.45002.4500139,000
Apr 04, 20242.57002.85002.57002.59002.590022,200
Apr 03, 20242.48002.75002.43002.63002.630097,800
Apr 02, 20242.56002.66902.42002.50002.500042,700
Apr 01, 20242.77002.78002.47002.69002.690077,100
Mar 28, 20242.70002.84002.65002.77002.770015,700
Mar 27, 20242.65002.78102.60002.71002.710024,300
Mar 26, 20242.69002.82002.54102.71002.710041,300
Mar 25, 20242.84002.86002.63002.63002.630029,300
Mar 22, 20242.77002.94002.71002.85002.850031,900
Mar 21, 20242.72002.87002.64002.79002.790090,700
Mar 20, 20242.71002.76002.58002.69002.690064,500
Mar 19, 20242.90003.03002.69702.76002.760073,200
Mar 18, 20242.75003.21002.61003.00003.0000181,700
Mar 15, 20243.06003.40502.77002.85002.8500196,000
Mar 14, 20243.65003.68903.23003.51003.5100116,800
Mar 13, 20243.60003.74203.45003.73003.730061,500
Mar 12, 20243.24003.68003.23003.61003.610072,100
Mar 11, 20243.84003.84003.11003.23003.2300104,800
Mar 08, 20243.79004.00003.71503.87003.870051,800
Mar 07, 20243.81003.87503.66003.75003.750044,300
Mar 06, 20243.60003.88503.59003.75003.750062,200
Mar 05, 20244.63004.68003.53003.61003.6100159,900
Mar 04, 20244.17004.69004.12004.59004.5900197,900
Mar 01, 20243.99004.16003.95004.11004.110024,200
Feb 29, 20244.07004.14503.88803.98003.980030,700
Feb 28, 20244.01004.18303.91004.06004.060031,600
Feb 27, 20244.02004.25004.00004.04004.040029,900
Feb 26, 20243.90004.16003.84004.00004.000082,800
Feb 23, 20243.81003.99003.72003.90003.900042,800
Feb 22, 20243.50004.05003.50003.85003.8500105,000
Feb 21, 20244.02004.02003.52003.54003.5400105,500
Feb 20, 20244.15004.49004.03004.06004.0600112,100
Feb 16, 20243.55004.41003.53004.28004.2800128,300
Feb 15, 20243.44003.64003.27003.57003.5700118,000
Feb 14, 20243.93003.93503.14003.43003.4300306,200
Feb 13, 20244.42004.45003.65003.81003.8100220,000
Feb 12, 20244.79005.18004.25904.50004.5000328,100
Feb 09, 20243.88004.92003.68004.74004.7400303,900
Feb 08, 20243.29003.86003.29003.80003.8000149,800
Feb 07, 20243.19003.34003.19003.29003.290051,100
Feb 06, 20243.18003.27503.17003.19003.190047,200
Feb 05, 20243.01003.21903.01003.14003.140072,600
Feb 02, 20243.04003.11002.95003.03003.030042,000
Feb 01, 20243.32003.32003.00703.13003.130042,700
Jan 31, 20243.32003.54003.24203.26003.260075,900
Jan 30, 20243.02003.28202.84903.20003.200069,400
Jan 29, 20242.88003.16002.85003.01003.010099,300
Jan 26, 20242.68002.86002.61002.83002.830078,800
Jan 25, 20242.35002.67002.34902.58002.580094,200
Jan 24, 20242.27002.35002.27002.33002.330013,900
Jan 23, 20242.27002.33002.27002.27002.270020,800
Jan 22, 20242.34002.34002.27002.27002.270022,200
Jan 19, 20242.33002.34002.24002.34002.340021,100
Jan 18, 20242.31002.34002.27002.29002.290026,200
Jan 17, 20242.27002.33002.20002.29002.2900117,400
Jan 16, 20242.26002.30002.22002.27002.270029,100
Jan 12, 20242.33002.33002.27702.30002.30005,400
Jan 11, 20242.27002.34802.25002.30002.300043,900
Jan 10, 20242.24002.28002.22002.22002.220018,300
Jan 09, 20242.29002.35002.22002.26602.266018,200
Jan 08, 20242.33002.39002.25902.26002.260039,800
Jan 05, 20242.37002.40002.30002.33002.330032,100
Jan 04, 20242.32002.41002.30502.39002.390016,200
Jan 03, 20242.25602.40002.25602.31002.31007,500
Jan 02, 20242.35002.41002.30002.34002.340030,400
Dec 29, 20232.41002.50002.35002.35002.350054,300
Dec 28, 20232.36002.50002.34002.42002.420059,800
Dec 27, 20232.23002.40002.21002.37002.370059,600
Dec 26, 20232.09002.21002.09002.21002.210061,300
Dec 22, 20232.10002.16002.07002.10002.100066,600
Dec 21, 20232.20002.22502.11002.15002.150056,900
Dec 20, 20232.28002.30002.17002.22002.220039,200
Dec 19, 20232.23002.28002.21402.27502.275020,400
Dec 18, 20232.21002.33002.21002.21002.210028,800
Dec 15, 20232.25002.40002.20002.23002.230076,800
Dec 14, 20232.20002.38002.20002.26002.260086,200
Dec 13, 20232.00002.19002.00002.19002.190087,800
Dec 12, 20231.99002.03001.96002.00002.000015,000
Dec 11, 20231.92002.02001.92002.02002.020035,000
Dec 08, 20232.00002.02501.92001.92001.920041,600
Dec 07, 20232.04002.05001.96802.00002.000023,700
Dec 06, 20231.96002.03001.96002.00002.000022,300
Dec 05, 20232.00002.05001.91002.02002.020042,900
Dec 04, 20231.81002.00001.81002.00002.000089,000
Dec 01, 20231.77001.82501.76101.80001.800010,800
Nov 30, 20231.83001.83001.75001.76001.76007,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...