NYSE American - Delayed Quote USD

Zedge, Inc. (ZDGE)

2.4000 +0.0300 (+1.27%)
At close: 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 2.4362 2.4400 2.3447 2.4000 2.4000 19,057
Apr 24, 2024 2.4000 2.4900 2.3700 2.3700 2.3700 6,800
Apr 23, 2024 2.3200 2.4980 2.3200 2.4300 2.4300 16,900
Apr 22, 2024 2.3500 2.4500 2.3000 2.3100 2.3100 62,100
Apr 19, 2024 2.3950 2.5100 2.2700 2.3100 2.3100 48,600
Apr 18, 2024 2.3530 2.4600 2.3530 2.4100 2.4100 20,200
Apr 17, 2024 2.4000 2.4900 2.3500 2.3500 2.3500 19,700
Apr 16, 2024 2.4700 2.4700 2.3400 2.3900 2.3900 43,200
Apr 15, 2024 2.5100 2.5700 2.4400 2.4600 2.4600 31,600
Apr 12, 2024 2.5400 2.6750 2.4400 2.5000 2.5000 46,400
Apr 11, 2024 2.5500 2.7600 2.5500 2.5500 2.5500 44,700
Apr 10, 2024 2.4200 2.6500 2.4200 2.4800 2.4800 41,000
Apr 9, 2024 2.4100 2.6090 2.4000 2.5600 2.5600 25,700
Apr 8, 2024 2.4300 2.5840 2.3900 2.4500 2.4500 18,100
Apr 5, 2024 2.5200 2.5800 2.3100 2.4500 2.4500 139,000
Apr 4, 2024 2.5700 2.8500 2.5700 2.5900 2.5900 22,200
Apr 3, 2024 2.4800 2.7500 2.4300 2.6300 2.6300 97,800
Apr 2, 2024 2.5600 2.6690 2.4200 2.5000 2.5000 42,700
Apr 1, 2024 2.7700 2.7800 2.4700 2.6900 2.6900 77,100
Mar 28, 2024 2.7000 2.8400 2.6500 2.7700 2.7700 15,700
Mar 27, 2024 2.6500 2.7810 2.6000 2.7100 2.7100 24,300
Mar 26, 2024 2.6900 2.8200 2.5410 2.7100 2.7100 41,300
Mar 25, 2024 2.8400 2.8600 2.6300 2.6300 2.6300 29,300
Mar 22, 2024 2.7700 2.9400 2.7100 2.8500 2.8500 31,900
Mar 21, 2024 2.7200 2.8700 2.6400 2.7900 2.7900 90,700
Mar 20, 2024 2.7100 2.7600 2.5800 2.6900 2.6900 64,500
Mar 19, 2024 2.9000 3.0300 2.6970 2.7600 2.7600 73,200
Mar 18, 2024 2.7500 3.2100 2.6100 3.0000 3.0000 181,700
Mar 15, 2024 3.0600 3.4050 2.7700 2.8500 2.8500 196,000
Mar 14, 2024 3.6500 3.6890 3.2300 3.5100 3.5100 116,800
Mar 13, 2024 3.6000 3.7420 3.4500 3.7300 3.7300 61,500
Mar 12, 2024 3.2400 3.6800 3.2300 3.6100 3.6100 72,100
Mar 11, 2024 3.8400 3.8400 3.1100 3.2300 3.2300 104,800
Mar 8, 2024 3.7900 4.0000 3.7150 3.8700 3.8700 51,800
Mar 7, 2024 3.8100 3.8750 3.6600 3.7500 3.7500 44,300
Mar 6, 2024 3.6000 3.8850 3.5900 3.7500 3.7500 62,200
Mar 5, 2024 4.6300 4.6800 3.5300 3.6100 3.6100 159,900
Mar 4, 2024 4.1700 4.6900 4.1200 4.5900 4.5900 197,900
Mar 1, 2024 3.9900 4.1600 3.9500 4.1100 4.1100 24,200
Feb 29, 2024 4.0700 4.1450 3.8880 3.9800 3.9800 30,700
Feb 28, 2024 4.0100 4.1830 3.9100 4.0600 4.0600 31,600
Feb 27, 2024 4.0200 4.2500 4.0000 4.0400 4.0400 29,900
Feb 26, 2024 3.9000 4.1600 3.8400 4.0000 4.0000 82,800
Feb 23, 2024 3.8100 3.9900 3.7200 3.9000 3.9000 42,800
Feb 22, 2024 3.5000 4.0500 3.5000 3.8500 3.8500 105,000
Feb 21, 2024 4.0200 4.0200 3.5200 3.5400 3.5400 105,500
Feb 20, 2024 4.1500 4.4900 4.0300 4.0600 4.0600 112,100
Feb 16, 2024 3.5500 4.4100 3.5300 4.2800 4.2800 128,300
Feb 15, 2024 3.4400 3.6400 3.2700 3.5700 3.5700 118,000
Feb 14, 2024 3.9300 3.9350 3.1400 3.4300 3.4300 306,200
Feb 13, 2024 4.4200 4.4500 3.6500 3.8100 3.8100 220,000
Feb 12, 2024 4.7900 5.1800 4.2590 4.5000 4.5000 328,100
Feb 9, 2024 3.8800 4.9200 3.6800 4.7400 4.7400 303,900
Feb 8, 2024 3.2900 3.8600 3.2900 3.8000 3.8000 149,800
Feb 7, 2024 3.1900 3.3400 3.1900 3.2900 3.2900 51,100
Feb 6, 2024 3.1800 3.2750 3.1700 3.1900 3.1900 47,200
Feb 5, 2024 3.0100 3.2190 3.0100 3.1400 3.1400 72,600
Feb 2, 2024 3.0400 3.1100 2.9500 3.0300 3.0300 42,000
Feb 1, 2024 3.3200 3.3200 3.0070 3.1300 3.1300 42,700
Jan 31, 2024 3.3200 3.5400 3.2420 3.2600 3.2600 75,900
Jan 30, 2024 3.0200 3.2820 2.8490 3.2000 3.2000 69,400
Jan 29, 2024 2.8800 3.1600 2.8500 3.0100 3.0100 99,300
Jan 26, 2024 2.6800 2.8600 2.6100 2.8300 2.8300 78,800
Jan 25, 2024 2.3500 2.6700 2.3490 2.5800 2.5800 94,200
Jan 24, 2024 2.2700 2.3500 2.2700 2.3300 2.3300 13,900
Jan 23, 2024 2.2700 2.3300 2.2700 2.2700 2.2700 20,800
Jan 22, 2024 2.3400 2.3400 2.2700 2.2700 2.2700 22,200
Jan 19, 2024 2.3300 2.3400 2.2400 2.3400 2.3400 21,100
Jan 18, 2024 2.3100 2.3400 2.2700 2.2900 2.2900 26,200
Jan 17, 2024 2.2700 2.3300 2.2000 2.2900 2.2900 117,400
Jan 16, 2024 2.2600 2.3000 2.2200 2.2700 2.2700 29,100
Jan 12, 2024 2.3300 2.3300 2.2770 2.3000 2.3000 5,400
Jan 11, 2024 2.2700 2.3480 2.2500 2.3000 2.3000 43,900
Jan 10, 2024 2.2400 2.2800 2.2200 2.2200 2.2200 18,300
Jan 9, 2024 2.2900 2.3500 2.2200 2.2660 2.2660 18,200
Jan 8, 2024 2.3300 2.3900 2.2590 2.2600 2.2600 39,800
Jan 5, 2024 2.3700 2.4000 2.3000 2.3300 2.3300 32,100
Jan 4, 2024 2.3200 2.4100 2.3050 2.3900 2.3900 16,200
Jan 3, 2024 2.2560 2.4000 2.2560 2.3100 2.3100 7,500
Jan 2, 2024 2.3500 2.4100 2.3000 2.3400 2.3400 30,400
Dec 29, 2023 2.4100 2.5000 2.3500 2.3500 2.3500 54,300
Dec 28, 2023 2.3600 2.5000 2.3400 2.4200 2.4200 59,800
Dec 27, 2023 2.2300 2.4000 2.2100 2.3700 2.3700 59,600
Dec 26, 2023 2.0900 2.2100 2.0900 2.2100 2.2100 61,300
Dec 22, 2023 2.1000 2.1600 2.0700 2.1000 2.1000 66,600
Dec 21, 2023 2.2000 2.2250 2.1100 2.1500 2.1500 56,900
Dec 20, 2023 2.2800 2.3000 2.1700 2.2200 2.2200 39,200
Dec 19, 2023 2.2300 2.2800 2.2140 2.2750 2.2750 20,400
Dec 18, 2023 2.2100 2.3300 2.2100 2.2100 2.2100 28,800
Dec 15, 2023 2.2500 2.4000 2.2000 2.2300 2.2300 76,800
Dec 14, 2023 2.2000 2.3800 2.2000 2.2600 2.2600 86,200
Dec 13, 2023 2.0000 2.1900 2.0000 2.1900 2.1900 87,800
Dec 12, 2023 1.9900 2.0300 1.9600 2.0000 2.0000 15,000
Dec 11, 2023 1.9200 2.0200 1.9200 2.0200 2.0200 35,000
Dec 8, 2023 2.0000 2.0250 1.9200 1.9200 1.9200 41,600
Dec 7, 2023 2.0400 2.0500 1.9680 2.0000 2.0000 23,700
Dec 6, 2023 1.9600 2.0300 1.9600 2.0000 2.0000 22,300
Dec 5, 2023 2.0000 2.0500 1.9100 2.0200 2.0200 42,900
Dec 4, 2023 1.8100 2.0000 1.8100 2.0000 2.0000 89,000
Dec 1, 2023 1.7700 1.8250 1.7610 1.8000 1.8000 10,800
Nov 30, 2023 1.8300 1.8300 1.7500 1.7600 1.7600 7,800
Nov 29, 2023 1.8500 1.8800 1.7900 1.8000 1.8000 34,000
Nov 28, 2023 1.8600 1.9000 1.7900 1.8400 1.8400 20,000
Nov 27, 2023 2.0400 2.0400 1.8300 1.8300 1.8300 58,000
Nov 24, 2023 1.8100 1.9500 1.8100 1.9500 1.9500 10,400
Nov 22, 2023 1.7500 1.8700 1.7500 1.8000 1.8000 31,500
Nov 21, 2023 1.8800 1.8800 1.7000 1.7200 1.7200 85,700
Nov 20, 2023 1.7700 1.9200 1.7600 1.8900 1.8900 27,300
Nov 17, 2023 1.9300 1.9400 1.8800 1.8810 1.8810 17,800
Nov 16, 2023 1.9000 1.9100 1.8200 1.9100 1.9100 20,800
Nov 15, 2023 1.8600 1.9410 1.8600 1.9000 1.9000 30,000
Nov 14, 2023 1.7800 1.9500 1.7500 1.9100 1.9100 36,900
Nov 13, 2023 1.8000 1.8200 1.7700 1.7700 1.7700 12,700
Nov 10, 2023 1.7800 1.8620 1.7500 1.8400 1.8400 19,500
Nov 9, 2023 1.8700 1.8700 1.7800 1.8100 1.8100 14,100
Nov 8, 2023 1.9300 1.9300 1.8000 1.8400 1.8400 12,500
Nov 7, 2023 1.9100 1.9700 1.8200 1.8400 1.8400 20,100
Nov 6, 2023 1.9500 1.9800 1.8450 1.8500 1.8500 15,500
Nov 3, 2023 1.9500 1.9800 1.9400 1.9400 1.9400 5,300
Nov 2, 2023 1.8600 1.9500 1.8250 1.9200 1.9200 42,100
Nov 1, 2023 1.8700 1.9000 1.8100 1.8700 1.8700 16,600
Oct 31, 2023 1.8900 1.9500 1.8900 1.9200 1.9200 4,000
Oct 30, 2023 1.9500 2.0000 1.7700 1.8500 1.8500 41,100
Oct 27, 2023 1.8900 1.9300 1.7400 1.8000 1.8000 45,700
Oct 26, 2023 1.9720 2.0100 1.8800 1.9500 1.9500 28,800
Oct 25, 2023 1.9800 2.1400 1.9700 2.0300 2.0300 19,200
Oct 24, 2023 2.0200 2.0400 1.9900 2.0250 2.0250 8,100
Oct 23, 2023 2.0200 2.1400 1.9600 2.0300 2.0300 27,100
Oct 20, 2023 2.0570 2.1100 1.9700 2.0700 2.0700 35,200
Oct 19, 2023 2.1000 2.1000 1.9600 2.0550 2.0550 22,900
Oct 18, 2023 2.1200 2.1600 2.0700 2.1200 2.1200 13,900
Oct 17, 2023 2.0500 2.1900 2.0500 2.1000 2.1000 18,900
Oct 16, 2023 1.9700 2.1430 1.9700 2.1000 2.1000 23,400
Oct 13, 2023 2.0300 2.0800 1.9700 2.0100 2.0100 8,100
Oct 12, 2023 2.0350 2.0910 1.9700 2.0100 2.0100 19,900
Oct 11, 2023 2.1000 2.1100 2.0500 2.0600 2.0600 3,500
Oct 10, 2023 2.1400 2.1500 2.0400 2.0800 2.0800 16,600
Oct 9, 2023 2.0700 2.1200 1.9760 2.1200 2.1200 21,900
Oct 6, 2023 2.0170 2.1000 1.9700 2.0650 2.0650 9,700
Oct 5, 2023 2.0480 2.1100 1.9700 1.9700 1.9700 17,800
Oct 4, 2023 2.0200 2.1200 2.0200 2.0900 2.0900 9,400
Oct 3, 2023 2.0900 2.1200 2.0000 2.0800 2.0800 8,900
Oct 2, 2023 2.2000 2.2000 2.0100 2.1500 2.1500 12,000
Sep 29, 2023 2.1400 2.2200 2.0700 2.1900 2.1900 35,900
Sep 28, 2023 2.1000 2.1400 2.0870 2.0900 2.0900 6,100
Sep 27, 2023 2.0000 2.1800 1.9430 2.1400 2.1400 53,100
Sep 26, 2023 1.9200 2.0490 1.9200 2.0300 2.0300 37,200
Sep 25, 2023 1.9100 1.9900 1.9100 1.9200 1.9200 4,100
Sep 22, 2023 2.0400 2.0400 1.9100 1.9100 1.9100 27,600
Sep 21, 2023 2.0610 2.0610 1.9800 1.9800 1.9800 13,600
Sep 20, 2023 2.0600 2.1500 2.0100 2.0100 2.0100 30,900
Sep 19, 2023 2.2300 2.2300 2.0560 2.0600 2.0600 20,700
Sep 18, 2023 2.2000 2.2900 2.0800 2.0800 2.0800 32,300
Sep 15, 2023 2.2600 2.2800 2.1600 2.1600 2.1600 23,200
Sep 14, 2023 2.2700 2.3000 2.2000 2.3000 2.3000 15,300
Sep 13, 2023 2.2200 2.2900 2.2100 2.2100 2.2100 72,700
Sep 12, 2023 2.0100 2.2100 2.0100 2.1600 2.1600 65,300
Sep 11, 2023 2.0500 2.0500 1.9800 1.9800 1.9800 17,500
Sep 8, 2023 2.0090 2.0500 1.9900 2.0300 2.0300 11,800
Sep 7, 2023 2.0900 2.0900 2.0100 2.0100 2.0100 7,900
Sep 6, 2023 2.1400 2.1400 2.0500 2.0650 2.0650 11,600
Sep 5, 2023 2.1100 2.1600 2.0680 2.1600 2.1600 16,900
Sep 1, 2023 2.2150 2.2300 2.1700 2.1700 2.1700 23,100
Aug 31, 2023 2.1200 2.2400 2.0800 2.2000 2.2000 42,800
Aug 30, 2023 2.0800 2.1300 2.0600 2.0900 2.0900 32,000
Aug 29, 2023 1.9500 2.0800 1.9500 2.0800 2.0800 40,400
Aug 28, 2023 1.9000 2.0100 1.9000 1.9500 1.9500 24,800
Aug 25, 2023 2.0100 2.0100 1.8800 1.8800 1.8800 35,900
Aug 24, 2023 2.0000 2.0700 1.9700 2.0300 2.0300 57,500
Aug 23, 2023 1.8600 1.9600 1.8600 1.9600 1.9600 20,900
Aug 22, 2023 1.9500 1.9500 1.8450 1.8600 1.8600 25,900
Aug 21, 2023 1.8500 1.9050 1.6800 1.8700 1.8700 95,800
Aug 18, 2023 1.9400 1.9400 1.8800 1.8800 1.8800 17,100
Aug 17, 2023 1.9000 1.9450 1.8800 1.9100 1.9100 14,200
Aug 16, 2023 1.9300 1.9800 1.9000 1.9000 1.9000 4,600
Aug 15, 2023 1.9000 1.9900 1.8980 1.9500 1.9500 14,600
Aug 14, 2023 1.9160 1.9300 1.8900 1.9290 1.9290 13,200
Aug 11, 2023 1.9500 1.9600 1.9200 1.9500 1.9500 9,200
Aug 10, 2023 1.9000 1.9900 1.9000 1.9500 1.9500 11,200
Aug 9, 2023 1.9400 1.9550 1.8950 1.9200 1.9200 21,900
Aug 8, 2023 1.9800 1.9900 1.9400 1.9400 1.9400 15,800
Aug 7, 2023 1.9900 2.0000 1.9390 1.9700 1.9700 25,900
Aug 4, 2023 1.9600 2.0000 1.9200 1.9500 1.9500 36,800
Aug 3, 2023 2.0000 2.0300 1.9500 1.9600 1.9600 18,700
Aug 2, 2023 2.0100 2.0300 1.9700 2.0300 2.0300 21,300
Aug 1, 2023 2.1000 2.1100 1.9620 2.0500 2.0500 87,100
Jul 31, 2023 2.1100 2.1400 2.1000 2.1000 2.1000 15,300
Jul 28, 2023 2.2300 2.2300 2.1000 2.1200 2.1200 42,100
Jul 27, 2023 2.1700 2.2600 2.1500 2.1900 2.1900 13,200
Jul 26, 2023 2.2100 2.2900 2.1600 2.2200 2.2200 34,100
Jul 25, 2023 2.2800 2.3300 2.2500 2.2500 2.2500 8,600
Jul 24, 2023 2.2600 2.3200 2.2000 2.2500 2.2500 29,300
Jul 21, 2023 2.4000 2.4000 2.2800 2.2900 2.2900 19,700
Jul 20, 2023 2.4000 2.4000 2.2700 2.3000 2.3000 19,200
Jul 19, 2023 2.3800 2.3900 2.3400 2.3800 2.3800 21,600
Jul 18, 2023 2.3400 2.3800 2.3300 2.3800 2.3800 43,300
Jul 17, 2023 2.2550 2.3300 2.2550 2.3200 2.3200 21,500
Jul 14, 2023 2.3100 2.3100 2.2350 2.2400 2.2400 9,700
Jul 13, 2023 2.2600 2.3300 2.1820 2.2800 2.2800 21,200
Jul 12, 2023 2.3440 2.3500 2.2400 2.2700 2.2700 11,500
Jul 11, 2023 2.2900 2.3300 2.2300 2.3000 2.3000 25,100
Jul 10, 2023 2.3000 2.3100 2.2500 2.2600 2.2600 7,300
Jul 7, 2023 2.2500 2.3000 2.2000 2.3000 2.3000 12,900
Jul 6, 2023 2.3200 2.3200 2.2300 2.2500 2.2500 9,100
Jul 5, 2023 2.2600 2.3200 2.2600 2.2800 2.2800 16,500
Jul 3, 2023 2.3400 2.3400 2.1620 2.2600 2.2600 11,800
Jun 30, 2023 2.2300 2.2680 2.1800 2.2400 2.2400 12,400
Jun 29, 2023 2.1000 2.2600 2.1000 2.2500 2.2500 33,900
Jun 28, 2023 2.0900 2.1800 2.0500 2.0900 2.0900 22,800
Jun 27, 2023 2.1000 2.1200 2.0500 2.0500 2.0500 21,000
Jun 26, 2023 2.0500 2.1900 2.0500 2.0600 2.0600 27,500
Jun 23, 2023 2.3000 2.3000 2.0600 2.0800 2.0800 146,100
Jun 22, 2023 2.3900 2.3900 2.1500 2.2900 2.2900 35,000
Jun 21, 2023 2.1800 2.3000 2.1360 2.3000 2.3000 33,800
Jun 20, 2023 2.0600 2.2400 2.0600 2.1200 2.1200 68,100
Jun 16, 2023 1.9800 2.0500 1.9500 2.0300 2.0300 45,500
Jun 15, 2023 1.9800 2.0600 1.9700 2.0500 2.0500 45,400
Jun 14, 2023 2.1200 2.1200 2.0100 2.0200 2.0200 43,700
Jun 13, 2023 2.1700 2.2910 1.9940 2.1200 2.1200 103,000
Jun 12, 2023 2.0400 2.2490 1.9200 2.2300 2.2300 72,700
Jun 9, 2023 2.1400 2.1400 2.0200 2.0600 2.0600 13,600
Jun 8, 2023 2.1800 2.1800 2.0700 2.1000 2.1000 18,800
Jun 7, 2023 2.2800 2.2900 2.1700 2.2300 2.2300 21,100
Jun 6, 2023 2.1500 2.2300 2.1500 2.2100 2.2100 36,900
Jun 5, 2023 2.2000 2.2100 2.0300 2.1100 2.1100 27,700
Jun 2, 2023 2.2300 2.2900 2.2000 2.2100 2.2100 42,900
Jun 1, 2023 2.3400 2.3900 2.2200 2.2500 2.2500 21,000
May 31, 2023 2.3970 2.4100 2.2500 2.3000 2.3000 16,500
May 30, 2023 2.3100 2.4000 2.2900 2.3700 2.3700 24,200
May 26, 2023 2.2500 2.3300 2.2400 2.2900 2.2900 8,700
May 25, 2023 2.3700 2.3930 2.2600 2.2700 2.2700 11,900
May 24, 2023 2.4000 2.4000 2.2600 2.3500 2.3500 10,200
May 23, 2023 2.2700 2.3880 2.2700 2.3100 2.3100 14,300
May 22, 2023 2.3200 2.3300 2.2700 2.2700 2.2700 20,500
May 19, 2023 2.4100 2.4100 2.3000 2.3200 2.3200 34,000
May 18, 2023 2.3100 2.5000 2.3100 2.4100 2.4100 30,900
May 17, 2023 2.4400 2.4400 2.2200 2.3100 2.3100 34,100
May 16, 2023 2.1200 2.3000 2.1000 2.2400 2.2400 65,500
May 15, 2023 2.0200 2.1540 2.0070 2.1200 2.1200 55,800
May 12, 2023 2.0000 2.0300 2.0000 2.0290 2.0290 7,500
May 11, 2023 2.0000 2.0400 2.0000 2.0000 2.0000 23,700
May 10, 2023 1.9300 2.0500 1.9200 2.0000 2.0000 22,900
May 9, 2023 1.9430 1.9600 1.8900 1.9500 1.9500 26,500
May 8, 2023 1.9000 1.9800 1.8900 1.9100 1.9100 45,200
May 5, 2023 1.9000 1.9800 1.9000 1.9600 1.9600 26,600
May 4, 2023 1.9400 1.9800 1.9000 1.9000 1.9000 28,700
May 3, 2023 1.9700 2.0250 1.9500 1.9500 1.9500 46,900
May 2, 2023 2.0100 2.0210 1.9650 1.9900 1.9900 59,200
May 1, 2023 2.0000 2.0500 1.9800 2.0100 2.0100 34,200
Apr 28, 2023 1.9230 1.9900 1.9200 1.9800 1.9800 41,700
Apr 27, 2023 1.9000 1.9700 1.9000 1.9100 1.9100 25,700
Apr 26, 2023 1.9000 1.9900 1.9000 1.9250 1.9250 26,400

Related Tickers

PODC PodcastOne, Inc.
1.9400
-4.43%
 
LTRPA Liberty TripAdvisor Holdings, Inc.
1.4200
+6.77%
 
LVEGF Love Group Global Ltd
0.0600
0.00%
 
FRRGF Frontier Digital Ventures Limited
0.5500
0.00%
 
LKST LookSmart Group, Inc.
8.25
0.00%
 
BDCTF BUILDDIRECT COM TECHNOLOGIES IN
0.4500
0.00%
 
QQQFF Quizam Media Corporation
0.0239
+64.83%
 
CTTMF Catena Media plc
0.9258
0.00%
 
ALDNX.PA DNXCorp SE
22.90
+2.23%
 
BMTM Bright Mountain Media, Inc.
0.0541
0.00%