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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

4.250 -0.420 (-8.99%)
Official Closing Price Updated: 8:00 PM EDT, Jul 25, 2025 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 (%)
Jul 25, 2025 4.620 4.830 4.180 4.250 88,476 -0.42(-8.99%)
Jul 24, 2025 4.800 4.840 4.600 4.670 48,915 -0.08(-1.68%)
Jul 23, 2025 4.770 4.840 4.700 4.750 48,225 +0.04(+0.85%)
Jul 22, 2025 4.700 4.890 4.700 4.710 79,679 +0.01(+0.21%)
Jul 21, 2025 4.480 4.780 4.350 4.700 204,118 +0.26(+5.86%)
Jul 18, 2025 4.430 4.490 4.330 4.440 35,722 +0.07(+1.60%)
Jul 17, 2025 4.300 4.490 4.300 4.370 84,266 +0.02(+0.46%)
Jul 16, 2025 4.300 4.480 4.150 4.350 89,799 +0.08(+1.87%)
Jul 15, 2025 4.100 4.446 4.089 4.270 210,012 +0.03(+0.71%)
Jul 14, 2025 3.790 4.350 3.790 4.240 224,950 +0.44(+11.58%)
Jul 11, 2025 3.940 3.990 3.700 3.800 159,494 -0.17(-4.28%)
Jul 10, 2025 4.050 4.050 3.900 3.970 44,871 -0.12(-2.93%)
Jul 09, 2025 4.000 4.170 4.000 4.090 33,369 +0.07(+1.74%)
Jul 08, 2025 4.120 4.180 4.000 4.020 39,778 -0.14(-3.37%)
Jul 07, 2025 3.950 4.300 3.950 4.160 252,482 +0.23(+5.85%)
Jul 03, 2025 3.970 4.000 3.930 3.930 32,495 -0.09(-2.24%)
Jul 02, 2025 3.920 4.105 3.880 4.020 106,754 +0.10(+2.55%)
Jul 01, 2025 3.950 4.080 3.895 3.920 37,067 -0.09(-2.24%)
Jun 30, 2025 3.950 4.220 3.880 4.010 91,354 +0.00(+0.00%)
Jun 27, 2025 3.870 4.070 3.760 4.010 108,032 +0.02(+0.50%)
Jun 26, 2025 3.990 4.310 3.830 3.990 191,405 -0.07(-1.72%)
Jun 25, 2025 4.020 4.060 3.880 4.060 71,529 +0.02(+0.50%)
Jun 24, 2025 4.070 4.200 3.990 4.040 123,240 +0.05(+1.25%)
Jun 23, 2025 3.990 4.240 3.965 3.990 306,220 +0.00(+0.00%)
Jun 20, 2025 3.980 4.370 3.865 3.990 521,719 +0.08(+2.05%)
Jun 18, 2025 3.780 4.100 3.690 3.910 477,285 +0.03(+0.77%)
Jun 17, 2025 3.610 3.940 3.580 3.880 209,572 +0.18(+4.86%)
Jun 16, 2025 2.850 3.750 2.850 3.700 1,280,197 +0.92(+33.09%)
Jun 13, 2025 3.000 3.220 2.670 2.780 919,054 -0.02(-0.71%)
Jun 12, 2025 2.690 2.859 2.650 2.800 3,461,168 +0.11(+4.09%)
Jun 11, 2025 2.650 2.800 2.550 2.690 174,061 +0.06(+2.28%)
Jun 10, 2025 2.620 2.740 2.550 2.630 89,347 +0.03(+1.15%)
Jun 09, 2025 2.590 2.780 2.550 2.600 123,913 +0.01(+0.39%)
Jun 06, 2025 2.640 2.785 2.535 2.590 86,373 -0.02(-0.77%)
Jun 05, 2025 2.500 2.770 2.460 2.610 194,704 +0.18(+7.20%)
Jun 04, 2025 2.390 2.460 2.370 2.435 30,384 +0.04(+1.87%)
Jun 03, 2025 2.410 2.470 2.290 2.390 28,950 -0.04(-1.65%)
Jun 02, 2025 2.350 2.450 2.350 2.430 23,742 +0.07(+2.97%)
May 30, 2025 2.420 2.420 2.360 2.360 13,225 -0.09(-3.67%)
May 29, 2025 2.450 2.460 2.420 2.450 16,037 +0.03(+1.24%)
May 28, 2025 2.460 2.487 2.420 2.420 4,599 -0.03(-1.22%)
May 27, 2025 2.420 2.500 2.400 2.450 46,641 +0.01(+0.41%)
May 23, 2025 2.330 2.450 2.265 2.440 38,764 +0.05(+2.09%)
May 22, 2025 2.170 2.450 2.120 2.390 86,439 +0.22(+10.14%)
May 21, 2025 2.240 2.350 2.160 2.170 38,451 -0.12(-5.24%)
May 20, 2025 2.310 2.350 2.275 2.290 6,291 -0.01(-0.43%)
May 19, 2025 2.300 2.350 2.220 2.300 20,886 -0.03(-1.29%)
May 16, 2025 2.320 2.360 2.310 2.330 13,906 -0.01(-0.43%)
May 15, 2025 2.300 2.450 2.300 2.340 59,146 +0.02(+0.86%)
May 14, 2025 2.330 2.413 2.320 2.320 50,173 -0.05(-2.11%)
May 13, 2025 2.370 2.530 2.310 2.370 34,785 -0.00(-0.09%)
May 12, 2025 2.350 2.440 2.320 2.372 29,474 +0.06(+2.69%)
May 09, 2025 2.330 2.400 2.300 2.310 7,584 -0.06(-2.53%)
May 08, 2025 2.350 2.425 2.300 2.370 7,126 +0.07(+3.04%)
May 07, 2025 2.380 2.450 2.300 2.300 10,894 +0.00(+0.00%)
May 06, 2025 2.350 2.647 2.300 2.300 9,409 -0.07(-2.95%)
May 05, 2025 2.360 2.430 2.350 2.370 7,709 -0.06(-2.47%)
May 02, 2025 2.480 2.480 2.430 2.430 7,475 -0.02(-0.82%)
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 following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.