Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 )

3.550 -0.140 (-3.79%)
Official Closing Price Updated: 8:00 PM EDT, Aug 23, 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 (%)
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%)
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%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.