Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

9.000 +0.820 (+10.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 (%)
Apr 21, 2025 9.110 9.110 7.670 8.180 26,132 -0.52(-5.98%)
Apr 17, 2025 8.990 9.350 8.000 8.700 17,474 -0.29(-3.23%)
Apr 16, 2025 9.960 9.960 8.990 8.990 11,111 -0.97(-9.74%)
Apr 15, 2025 10.34 10.35 9.430 9.960 16,691 -0.70(-6.57%)
Apr 14, 2025 9.960 10.66 8.820 10.66 18,037 +1.55(+17.01%)
Apr 11, 2025 9.500 9.500 8.700 9.110 13,507 -0.80(-8.07%)
Apr 10, 2025 10.10 10.28 9.590 9.910 17,181 -0.29(-2.84%)
Apr 09, 2025 8.700 10.55 8.516 10.20 36,114 +1.65(+19.30%)
Apr 08, 2025 9.220 9.710 7.970 8.550 15,676 -0.14(-1.61%)
Apr 07, 2025 8.120 8.780 7.110 8.690 29,993 -0.10(-1.14%)
Apr 04, 2025 8.040 9.690 7.620 8.790 83,677 +0.75(+9.33%)
Apr 03, 2025 8.380 8.630 7.560 8.040 35,131 -0.74(-8.43%)
Apr 02, 2025 7.540 9.010 7.255 8.780 86,600 +1.32(+17.69%)
Apr 01, 2025 7.300 7.680 6.815 7.460 42,800 +0.05(+0.67%)
Mar 31, 2025 8.350 8.684 7.400 7.410 69,903 -0.78(-9.52%)
Mar 28, 2025 10.69 10.69 7.607 8.190 119,206 -2.00(-19.63%)
Mar 27, 2025 9.790 10.59 9.790 10.19 24,829 +0.40(+4.09%)
Mar 26, 2025 10.59 10.59 9.610 9.790 34,683 -0.80(-7.55%)
Mar 25, 2025 10.82 10.82 10.21 10.59 24,643 -0.18(-1.67%)
Mar 24, 2025 10.99 11.57 10.61 10.77 63,107 -0.61(-5.36%)
Mar 21, 2025 9.800 11.86 9.800 11.38 479,624 +1.28(+12.67%)
Mar 20, 2025 9.970 10.40 9.630 10.10 22,001 +0.38(+3.91%)
Mar 19, 2025 10.63 10.65 9.500 9.720 62,754 -0.52(-5.08%)
Mar 18, 2025 10.41 11.02 9.930 10.24 45,340 -0.17(-1.63%)
Mar 17, 2025 9.990 11.00 9.950 10.41 30,636 +0.73(+7.54%)
Mar 14, 2025 11.11 11.60 9.370 9.680 61,214 -1.51(-13.49%)
Mar 13, 2025 10.15 12.48 9.510 11.19 81,089 +1.33(+13.49%)
Mar 12, 2025 9.910 10.15 9.098 9.860 21,534 +0.13(+1.34%)
Mar 11, 2025 9.100 9.781 8.971 9.730 16,423 +0.64(+7.04%)
Mar 10, 2025 10.37 10.40 8.760 9.090 69,393 -1.48(-14.00%)
Mar 07, 2025 9.620 10.88 9.040 10.57 69,878 +0.85(+8.74%)
Mar 06, 2025 10.20 10.90 9.660 9.720 34,168 -0.79(-7.52%)
Mar 05, 2025 10.84 12.12 10.17 10.51 24,438 -0.60(-5.40%)
Mar 04, 2025 11.06 12.40 9.552 11.11 84,951 +0.06(+0.54%)
Mar 03, 2025 13.26 13.49 11.05 11.05 60,648 -1.83(-14.21%)
Feb 28, 2025 13.28 14.81 12.19 12.88 49,168 -0.40(-3.01%)
Feb 27, 2025 12.50 17.00 12.50 13.28 118,937 +0.91(+7.36%)
Feb 26, 2025 12.72 14.50 11.82 12.37 60,979 -0.32(-2.52%)
Feb 25, 2025 15.10 15.89 12.28 12.69 64,259 -2.23(-14.95%)
Feb 24, 2025 19.84 19.84 14.66 14.92 73,834 -4.64(-23.72%)
Feb 21, 2025 22.67 23.93 19.50 19.56 76,445 -4.40(-18.36%)
Feb 20, 2025 21.45 26.79 21.45 23.96 241,490 +2.76(+13.02%)
Feb 19, 2025 19.47 21.50 18.73 21.20 56,510 +1.90(+9.84%)
Feb 18, 2025 19.20 19.58 17.12 19.30 61,416 +0.62(+3.32%)
Feb 14, 2025 18.20 20.00 17.99 18.68 35,872 +0.84(+4.71%)
Feb 13, 2025 20.42 21.16 17.60 17.84 76,885 -2.97(-14.27%)
Feb 12, 2025 18.31 21.84 18.31 20.81 87,707 +1.80(+9.47%)
Feb 11, 2025 19.20 20.91 18.80 19.01 62,027 -0.73(-3.70%)
Feb 10, 2025 18.53 20.47 18.30 19.74 52,404 +1.19(+6.42%)
Feb 07, 2025 20.49 21.77 18.04 18.55 73,949 -1.82(-8.93%)
Feb 06, 2025 17.97 21.43 17.86 20.37 81,294 +2.20(+12.11%)
Feb 05, 2025 19.21 21.00 17.80 18.17 78,415 -1.99(-9.87%)
Feb 04, 2025 22.30 23.00 19.51 20.16 104,014 -1.94(-8.78%)
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.