Indicators

zSpace, Inc. - Common stock (NQ: ZSPC )

11.67 -0.58 (-4.73%)

Streaming Delayed Price Updated: 4:00 PM EST, Jan 3, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 03, 2025	13.19	13.49	10.87	11.67	107,446	-0.58(-4.73%)
Jan 02, 2025	15.79	15.95	11.72	12.25	176,669	-3.64(-22.91%)
Dec 31, 2024				15.89	0	+0.89(+5.93%)
Dec 30, 2024	12.00	15.99	11.47	15.00	118,267	+1.80(+13.64%)
Dec 27, 2024	14.27	14.50	11.42	13.20	222,084	-0.70(-5.04%)
Dec 26, 2024	8.300	14.87	8.110	13.90	501,424	+5.80(+71.60%)
Dec 24, 2024	7.010	8.250	7.010	8.100	83,795	+0.85(+11.72%)
Dec 23, 2024	9.000	9.000	7.120	7.250	79,593	-1.35(-15.70%)
Dec 20, 2024	8.030	8.800	7.030	8.600	165,980	+0.25(+2.99%)
Dec 19, 2024	8.760	9.700	8.130	8.350	134,586	-0.41(-4.68%)
Dec 18, 2024	10.00	10.50	8.650	8.760	80,364	-1.46(-14.29%)
Dec 17, 2024	11.16	11.25	9.320	10.22	171,293	-0.98(-8.75%)
Dec 16, 2024	11.70	12.13	10.85	11.20	61,429	-0.13(-1.15%)
Dec 13, 2024	13.38	13.38	11.00	11.33	61,335	-1.67(-12.85%)
Dec 12, 2024	13.48	13.82	11.81	13.00	66,452	-0.42(-3.13%)
Dec 11, 2024	15.50	15.83	12.24	13.42	130,335	-2.28(-14.52%)
Dec 10, 2024	17.00	17.89	15.18	15.70	114,990	-1.60(-9.25%)
Dec 09, 2024	15.97	22.55	15.97	17.30	249,766	+1.15(+7.10%)
Dec 06, 2024	18.60	18.85	12.07	16.15	492,303	-5.85(-26.58%)

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 and Conditions.