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

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

2.755 +0.465 (+20.31%)
Streaming Delayed Price Updated: 11:48 AM EDT, Aug 12, 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 (%)
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%)
Aug 01, 2025 2.880 2.880 2.400 2.760 100,153 -0.07(-2.47%)
Jul 31, 2025 2.820 2.990 2.810 2.830 32,925 +0.00(+0.00%)
Jul 30, 2025 2.870 3.090 2.800 2.830 46,056 -0.03(-1.05%)
Jul 29, 2025 2.910 3.045 2.760 2.860 40,563 -0.06(-2.05%)
Jul 28, 2025 3.080 3.199 2.900 2.920 45,006 -0.09(-2.99%)
Jul 25, 2025 3.450 3.524 3.010 3.010 84,458 -0.50(-14.25%)
Jul 24, 2025 3.750 3.920 3.400 3.510 265,153 -0.36(-9.30%)
Jul 23, 2025 2.940 3.930 2.820 3.870 394,490 +0.98(+33.91%)
Jul 22, 2025 2.810 2.950 2.730 2.890 41,145 +0.03(+1.05%)
Jul 21, 2025 2.830 2.965 2.760 2.860 91,005 +0.08(+2.88%)
Jul 18, 2025 2.830 2.830 2.694 2.780 52,779 +0.00(+0.00%)
Jul 17, 2025 2.620 2.790 2.600 2.780 76,277 +0.10(+3.73%)
Jul 16, 2025 2.780 2.780 2.550 2.680 83,666 -0.05(-1.83%)
Jul 15, 2025 2.910 3.010 2.700 2.730 76,154 -0.11(-3.87%)
Jul 14, 2025 2.720 3.000 2.640 2.840 98,526 +0.07(+2.53%)
Jul 11, 2025 2.860 2.873 2.700 2.770 52,455 -0.09(-3.15%)
Jul 10, 2025 2.970 3.010 2.720 2.860 79,050 -0.14(-4.67%)
Jul 09, 2025 3.180 3.241 2.900 3.000 167,475 -0.09(-2.91%)
Jul 08, 2025 3.060 3.120 2.900 3.090 109,935 +0.06(+1.98%)
Jul 07, 2025 3.070 3.090 2.900 3.030 30,154 -0.03(-0.98%)
Jul 03, 2025 2.990 3.286 2.990 3.060 22,028 +0.06(+2.00%)
Jul 02, 2025 2.940 3.340 2.907 3.000 32,034 +0.06(+2.04%)
Jul 01, 2025 3.240 3.406 2.800 2.940 52,309 -0.32(-9.82%)
Jun 30, 2025 3.110 3.398 3.110 3.260 38,949 +0.08(+2.52%)
Jun 27, 2025 3.310 3.429 3.010 3.180 65,882 -0.09(-2.75%)
Jun 26, 2025 3.180 3.300 2.900 3.270 56,812 +0.37(+12.76%)
Jun 25, 2025 3.160 3.200 2.760 2.900 45,684 -0.20(-6.45%)
Jun 24, 2025 3.010 3.180 2.970 3.100 22,339 +0.09(+2.99%)
Jun 23, 2025 3.270 3.270 2.930 3.010 50,112 -0.29(-8.79%)
Jun 20, 2025 4.000 4.000 3.300 3.300 80,668 -0.42(-11.29%)
Jun 18, 2025 3.680 3.999 3.670 3.720 52,560 +0.04(+1.09%)
Jun 17, 2025 4.120 4.120 3.300 3.680 59,335 -0.11(-2.90%)
Jun 16, 2025 3.930 4.190 3.600 3.790 32,970 +0.12(+3.27%)
Jun 13, 2025 4.170 4.280 3.670 3.670 56,590 -0.53(-12.62%)
Jun 12, 2025 4.030 4.240 3.900 4.200 39,968 +0.16(+3.96%)
Jun 11, 2025 4.080 4.185 3.990 4.040 39,920 -0.03(-0.74%)
Jun 10, 2025 4.360 4.550 4.040 4.070 56,549 -0.47(-10.35%)
Jun 09, 2025 4.650 4.740 4.315 4.540 37,944 -0.04(-0.87%)
Jun 06, 2025 4.700 4.700 4.310 4.580 53,453 +0.03(+0.66%)
Jun 05, 2025 4.950 4.950 4.320 4.550 35,095 -0.29(-5.99%)
Jun 04, 2025 4.310 4.920 4.150 4.840 43,718 +0.48(+11.01%)
Jun 03, 2025 4.020 4.573 3.990 4.360 37,086 +0.26(+6.34%)
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.