Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Zedge, Inc. Class B Common Stock (NY:ZDGE)

2.890 -0.040 (-1.37%)

Official Closing Price Updated: 8:00 PM EDT, Apr 2, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	2.870	2.940	2.840	2.890	25,768	-0.04(-1.37%)
Apr 01, 2026	2.960	3.060	2.910	2.930	37,618	+0.00(+0.00%)
Mar 31, 2026	2.810	2.960	2.770	2.930	24,849	+0.17(+6.16%)
Mar 30, 2026	2.850	2.930	2.710	2.760	67,718	-0.08(-2.82%)
Mar 27, 2026	2.930	2.930	2.755	2.840	51,889	-0.10(-3.40%)
Mar 26, 2026	2.880	3.010	2.860	2.940	71,976	-0.05(-1.67%)
Mar 25, 2026	3.100	3.230	2.940	2.990	76,053	-0.07(-2.29%)
Mar 24, 2026	2.940	3.090	2.910	3.060	56,379	+0.11(+3.73%)
Mar 23, 2026	2.880	2.965	2.826	2.950	105,344	-0.01(-0.34%)
Mar 20, 2026	2.860	2.960	2.795	2.960	105,659	+0.10(+3.50%)
Mar 19, 2026	2.810	2.900	2.800	2.860	29,998	-0.07(-2.39%)
Mar 18, 2026	3.030	3.050	2.805	2.930	147,038	-0.10(-3.30%)
Mar 17, 2026	2.960	3.130	2.960	3.030	97,206	+0.10(+3.41%)
Mar 16, 2026	2.710	2.990	2.710	2.930	198,132	+0.27(+10.15%)
Mar 13, 2026	2.950	3.050	2.560	2.660	249,931	-0.45(-14.47%)
Mar 12, 2026	3.020	3.190	3.010	3.110	58,702	+0.03(+0.97%)
Mar 11, 2026	3.260	3.260	3.030	3.080	48,704	-0.20(-6.10%)
Mar 10, 2026	3.220	3.400	3.200	3.280	52,845	+0.03(+0.92%)
Mar 09, 2026	3.040	3.290	3.040	3.250	51,991	+0.15(+4.84%)
Mar 06, 2026	3.050	3.125	3.000	3.100	25,820	+0.00(+0.00%)
Mar 05, 2026	3.100	3.180	3.070	3.100	14,588	+0.00(+0.00%)
Mar 04, 2026	3.090	3.190	3.055	3.100	24,698	+0.02(+0.65%)
Mar 03, 2026	3.000	3.172	2.970	3.080	21,367	+0.01(+0.33%)
Mar 02, 2026	3.140	3.210	2.960	3.070	130,853	-0.22(-6.69%)
Feb 27, 2026	3.100	3.330	3.060	3.290	35,010	+0.10(+3.13%)
Feb 26, 2026	3.140	3.260	3.140	3.190	38,674	+0.03(+0.95%)
Feb 25, 2026	3.120	3.215	3.120	3.160	18,833	+0.05(+1.61%)
Feb 24, 2026	3.070	3.210	3.010	3.110	82,185	+0.04(+1.30%)
Feb 23, 2026	3.200	3.354	3.040	3.070	62,824	-0.17(-5.25%)
Feb 20, 2026	3.280	3.430	3.240	3.240	54,756	-0.04(-1.22%)
Feb 19, 2026	3.270	3.400	3.180	3.280	72,877	+0.00(+0.00%)
Feb 18, 2026	3.240	3.419	3.170	3.280	35,476	+0.11(+3.47%)
Feb 17, 2026	3.070	3.240	3.070	3.170	30,835	+0.08(+2.59%)
Feb 13, 2026	3.170	3.170	3.020	3.090	41,495	-0.12(-3.74%)
Feb 12, 2026	3.190	3.337	3.100	3.210	39,444	+0.05(+1.58%)
Feb 11, 2026	3.270	3.265	3.090	3.160	19,283	-0.10(-3.07%)
Feb 10, 2026	3.430	3.670	3.210	3.260	111,805	-0.16(-4.68%)
Feb 09, 2026	3.130	3.490	3.110	3.420	138,106	+0.33(+10.68%)
Feb 06, 2026	2.960	3.157	2.960	3.090	16,400	+0.14(+4.75%)
Feb 05, 2026	2.950	3.115	2.920	2.950	57,668	-0.03(-1.01%)
Feb 04, 2026	3.100	3.260	2.870	2.980	71,313	-0.08(-2.61%)
Feb 03, 2026	3.450	3.450	3.010	3.060	85,496	-0.41(-11.82%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Zedge, Inc. Class B Common Stock (NY:ZDGE)

Historical Prices