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

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

0.9830 -0.0370 (-3.63%)
Streaming Delayed Price Updated: 11:59 AM EDT, Oct 6, 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 (%)
Oct 03, 2025 0.9600 1.070 0.9600 1.020 1,259,257 +0.04(+3.66%)
Oct 02, 2025 0.9300 1.030 0.9150 0.9840 631,264 +0.09(+9.75%)
Oct 01, 2025 0.9890 0.9890 0.8880 0.8966 872,794 -0.08(-8.49%)
Sep 30, 2025 1.125 1.125 0.8700 0.9798 2,551,468 -0.12(-10.93%)
Sep 29, 2025 1.050 1.360 1.000 1.100 4,211,475 +0.10(+10.00%)
Sep 26, 2025 1.100 1.160 0.9900 1.000 1,176,063 -0.13(-11.50%)
Sep 25, 2025 1.330 1.404 1.070 1.130 1,497,409 -0.24(-17.52%)
Sep 24, 2025 1.670 1.700 1.310 1.370 1,990,202 -0.27(-16.46%)
Sep 23, 2025 1.740 2.320 1.570 1.640 18,011,636 +0.08(+5.13%)
Sep 22, 2025 1.590 1.625 1.510 1.560 146,746 -0.01(-0.64%)
Sep 19, 2025 1.650 1.660 1.560 1.570 209,423 -0.06(-3.68%)
Sep 18, 2025 1.710 1.740 1.630 1.630 89,169 -0.05(-2.98%)
Sep 17, 2025 1.850 1.850 1.680 1.680 89,617 -0.08(-4.55%)
Sep 16, 2025 1.620 1.775 1.620 1.760 78,564 +0.15(+9.32%)
Sep 15, 2025 1.630 1.660 1.560 1.610 87,001 +0.06(+3.87%)
Sep 12, 2025 1.750 1.790 1.530 1.550 129,580 -0.15(-8.82%)
Sep 11, 2025 1.680 1.730 1.560 1.700 208,124 +0.02(+1.19%)
Sep 10, 2025 1.520 1.780 1.440 1.680 229,863 +0.19(+12.75%)
Sep 09, 2025 1.550 1.550 1.380 1.490 119,058 +0.02(+1.36%)
Sep 08, 2025 1.600 1.610 1.460 1.470 104,782 -0.13(-8.13%)
Sep 05, 2025 1.800 1.800 1.580 1.600 104,516 -0.13(-7.51%)
Sep 04, 2025 1.870 1.900 1.670 1.730 121,033 -0.14(-7.49%)
Sep 03, 2025 2.000 2.000 1.820 1.870 87,314 -0.11(-5.56%)
Sep 02, 2025 2.160 2.250 1.970 1.980 95,173 -0.13(-6.16%)
Aug 29, 2025 2.310 2.310 2.050 2.110 110,220 -0.10(-4.52%)
Aug 28, 2025 2.240 2.419 2.170 2.210 69,270 -0.03(-1.34%)
Aug 27, 2025 2.240 2.460 2.184 2.240 53,150 +0.01(+0.45%)
Aug 26, 2025 2.210 2.321 2.170 2.230 48,510 +0.04(+1.83%)
Aug 25, 2025 2.410 2.410 2.190 2.190 68,325 -0.19(-7.98%)
Aug 22, 2025 2.180 2.400 2.180 2.380 88,621 +0.23(+10.70%)
Aug 21, 2025 2.160 2.220 2.070 2.150 69,365 +0.01(+0.47%)
Aug 20, 2025 2.180 2.180 2.100 2.140 25,781 -0.03(-1.38%)
Aug 19, 2025 2.260 2.260 2.100 2.170 70,686 -0.06(-2.69%)
Aug 18, 2025 2.230 2.290 2.120 2.230 98,351 -0.01(-0.45%)
Aug 15, 2025 2.620 2.620 2.190 2.240 176,088 -0.30(-11.81%)
Aug 14, 2025 2.560 2.693 2.360 2.540 124,686 -0.10(-3.79%)
Aug 13, 2025 2.880 2.948 2.470 2.640 163,116 +0.00(+0.00%)
Aug 12, 2025 2.420 2.990 2.370 2.640 229,355 +0.35(+15.28%)
Aug 11, 2025 2.450 2.521 2.250 2.290 69,190 -0.11(-4.58%)
Aug 08, 2025 2.080 2.540 2.050 2.400 264,293 +0.40(+20.00%)
Aug 07, 2025 2.120 2.230 1.970 2.000 73,290 -0.11(-5.21%)
Aug 06, 2025 2.180 2.291 2.000 2.110 54,404 -0.04(-2.09%)
Aug 05, 2025 2.590 2.679 2.080 2.155 161,178 -0.54(-20.04%)
Aug 04, 2025 2.700 2.760 2.620 2.695 36,045 -0.06(-2.36%)
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.