Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Zedge, Inc. ZDGE

Full chart Compare
Set alert

Price alert · ZDGE

All alert types
2.82 USD +0.02 (+0.71%)

Regular-session close

2.73 -0.09 -3.19%

After hours · Nov 13, 5:55 PM ET

2.68 Day range 2.89
2.22 52-week range 4.16
YTD
-14.02%
1 year
-1.05%

ZDGE price history

ZDGE daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 20262.822.892.682.82+0.02+0.71%144,976
Nov 12, 20262.802.952.702.80-0.08-2.78%420,800
Nov 11, 20262.223.752.212.88+0.59+25.76%5,820,500
Nov 10, 20262.332.402.222.290.000.00%46,400
Nov 9, 20262.312.492.222.29+0.05+2.23%164,500
Nov 6, 20262.352.362.242.24-0.06-2.61%49,000
Nov 5, 20262.382.452.172.30-0.02-0.86%170,300
Nov 4, 20262.362.452.272.32-0.04-1.69%125,500
Nov 3, 20262.302.752.302.36+0.14+6.31%321,000
Nov 2, 20262.282.362.132.22-0.12-5.13%275,200
Oct 30, 20262.582.582.332.34-0.16-6.40%77,300
Oct 29, 20262.682.682.462.50-0.13-4.94%102,500
Oct 28, 20262.562.682.552.63+0.07+2.73%68,600
Oct 27, 20262.682.732.552.56-0.20-7.25%100,100
Oct 26, 20262.732.822.712.76+0.05+1.85%111,200
Oct 23, 20262.762.792.702.71-0.09-3.21%14,500
Oct 22, 20262.762.812.732.80+0.02+0.72%19,000
Oct 21, 20262.802.872.712.78+0.02+0.72%42,600
Oct 20, 20262.792.832.762.76-0.03-1.08%10,500
Oct 19, 20262.792.842.742.79+0.01+0.36%36,000
Oct 16, 20262.762.782.692.78+0.04+1.46%42,200
Oct 15, 20262.782.782.712.740.000.00%29,900
Oct 14, 20262.832.852.742.74-0.12-4.20%42,200
Oct 13, 20262.882.922.822.86-0.07-2.39%32,600
Oct 12, 20262.982.992.882.930.000.00%41,300
Oct 9, 20262.952.952.902.930.000.00%26,700
Oct 8, 20262.952.992.922.93-0.04-1.35%73,200
Oct 7, 20262.952.972.922.97-0.01-0.34%16,400
Oct 6, 20262.953.012.932.98+0.05+1.71%33,000
Oct 5, 20263.043.062.892.93-0.07-2.33%150,800
Oct 2, 20263.003.062.983.00+0.01+0.33%52,700
Oct 1, 20262.913.032.902.99+0.11+3.82%70,400
Sep 30, 20262.952.972.872.88-0.07-2.37%109,500
Sep 29, 20263.123.122.912.95-0.14-4.53%80,700
Sep 28, 20263.043.123.003.09+0.09+3.00%80,600
Sep 25, 20263.033.092.973.00-0.02-0.66%35,800
Sep 24, 20263.063.072.973.02-0.01-0.33%53,300
Sep 23, 20263.063.063.033.03-0.04-1.30%8,200
Sep 22, 20263.073.083.003.07-0.01-0.32%15,400
Sep 21, 20263.133.133.013.08+0.01+0.33%70,200
Sep 18, 20263.073.082.983.07+0.01+0.33%69,300
Sep 17, 20263.033.123.023.06+0.06+2.00%91,200
Sep 16, 20263.003.052.973.000.000.00%26,400
Sep 15, 20262.993.032.963.00+0.03+1.01%17,500
Sep 14, 20263.093.122.942.97-0.13-4.19%106,300
Sep 11, 20263.053.153.003.10+0.03+0.98%31,300
Sep 10, 20262.923.102.863.07+0.14+4.78%96,100
Sep 9, 20263.083.082.902.93-0.17-5.48%149,100
Sep 8, 20262.983.122.943.10+0.12+4.03%84,600
Sep 4, 20262.982.992.952.98-0.02-0.67%20,500
Sep 3, 20263.003.002.903.00+0.02+0.67%69,600
Sep 2, 20263.023.052.902.98-0.02-0.67%135,700
Sep 1, 20263.053.052.903.00-0.04-1.32%97,200
Aug 31, 20262.893.052.873.04+0.17+5.92%949,000
Aug 28, 20262.902.902.862.87-0.03-1.03%28,300
Aug 27, 20262.952.952.872.90-0.04-1.36%45,600
Aug 26, 20262.952.952.912.940.000.00%8,200
Aug 25, 20262.932.942.892.94+0.05+1.73%23,800
Aug 24, 20262.922.942.852.89-0.02-0.69%47,200
Aug 21, 20262.942.942.882.91+0.03+1.04%37,800
Aug 20, 20262.862.942.842.88+0.02+0.70%15,100
Aug 19, 20262.962.982.842.86-0.09-3.05%93,100
Aug 18, 20262.902.972.902.95+0.02+0.68%34,300
Aug 17, 20262.942.962.912.93-0.01-0.34%95,600
Aug 14, 20263.003.002.912.94-0.04-1.34%30,600

65 days, newest first. Daily bars as drawn on the ZDGE chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.