ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

0.5044 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2025 0.4766 0.5300 0.4705 0.5044 391,632 +0.02(+4.65%)
Dec 29, 2025 0.5080 0.5100 0.4600 0.4820 320,406 -0.04(-6.82%)
Dec 26, 2025 0.5189 0.6000 0.5111 0.5173 1,513,748 +0.01(+2.44%)
Dec 24, 2025 0.4452 0.5300 0.4400 0.5050 1,966,963 +0.08(+17.44%)
Dec 23, 2025 0.4501 0.4508 0.4207 0.4300 243,995 -0.02(-4.42%)
Dec 22, 2025 0.4500 0.4700 0.4070 0.4499 893,154 -0.00(-0.75%)
Dec 19, 2025 0.4580 0.4840 0.4402 0.4533 367,749 +0.01(+2.33%)
Dec 18, 2025 0.4200 0.5105 0.4200 0.4430 889,237 +0.01(+2.83%)
Dec 17, 2025 0.4560 0.4781 0.4251 0.4308 583,617 -0.03(-5.53%)
Dec 16, 2025 0.5079 0.5313 0.4560 0.4560 682,426 -0.04(-8.36%)
Dec 15, 2025 0.5100 0.5425 0.4953 0.4976 880,882 -0.01(-1.07%)
Dec 12, 2025 0.6042 0.6100 0.5009 0.5030 1,307,492 -0.10(-16.82%)
Dec 11, 2025 0.5210 0.6900 0.5000 0.6047 3,275,687 +0.10(+20.94%)
Dec 10, 2025 0.5500 0.5500 0.4772 0.5000 1,365,559 -0.04(-7.36%)
Dec 09, 2025 0.5095 0.5899 0.4868 0.5397 958,389 +0.01(+1.89%)
Dec 08, 2025 0.5800 0.5899 0.4534 0.5297 2,335,073 +0.00(+0.27%)
Dec 05, 2025 0.4100 0.5399 0.4000 0.5283 2,868,587 +0.12(+28.29%)
Dec 04, 2025 0.4301 0.4400 0.3972 0.4118 533,246 -0.03(-7.04%)
Dec 03, 2025 0.3825 0.4640 0.3720 0.4430 3,053,313 +0.07(+19.09%)
Dec 02, 2025 0.3718 0.3809 0.3625 0.3720 384,800 -0.00(-0.93%)
Dec 01, 2025 0.4173 0.4240 0.3754 0.3755 879,757 -0.05(-11.67%)
Nov 28, 2025 0.3994 0.4300 0.3900 0.4251 380,656 +0.04(+9.25%)
Nov 26, 2025 0.4183 0.4183 0.3850 0.3891 1,144,020 -0.00(-0.23%)
Nov 25, 2025 0.4700 0.4700 0.3800 0.3900 855,288 -0.07(-15.22%)
Nov 24, 2025 0.4800 0.4800 0.4249 0.4600 882,307 +0.00(+0.44%)
Nov 21, 2025 0.4810 0.4848 0.4200 0.4580 1,102,547 -0.04(-7.70%)
Nov 20, 2025 0.6700 0.6700 0.4800 0.4962 1,657,162 -0.12(-19.60%)
Nov 19, 2025 0.8400 0.8500 0.6001 0.6172 2,304,363 -0.16(-20.59%)
Nov 18, 2025 0.6658 0.8300 0.6400 0.7772 5,309,472 +0.12(+17.81%)
Nov 17, 2025 0.7400 0.7469 0.6510 0.6597 319,749 -0.08(-11.28%)
Nov 14, 2025 0.6600 0.7725 0.6305 0.7436 495,681 +0.02(+3.28%)
Nov 13, 2025 0.7800 0.8080 0.7170 0.7200 464,111 -0.04(-5.26%)
Nov 12, 2025 0.7400 0.8300 0.7350 0.7600 456,091 +0.03(+4.22%)
Nov 11, 2025 0.7562 0.7648 0.7123 0.7292 324,462 -0.02(-2.77%)
Nov 10, 2025 0.8100 0.8281 0.7500 0.7500 373,207 -0.05(-5.94%)
Nov 07, 2025 0.8300 0.8300 0.7457 0.7974 530,661 -0.03(-3.99%)
Nov 06, 2025 0.9882 0.9882 0.8150 0.8305 908,638 -0.15(-15.32%)
Nov 05, 2025 0.9200 0.9807 0.8800 0.9807 665,680 +0.11(+12.21%)
Nov 04, 2025 0.8900 0.9200 0.8500 0.8740 287,459 -0.04(-4.60%)
Nov 03, 2025 0.9400 0.9405 0.8701 0.9161 390,104 -0.03(-3.49%)
Oct 31, 2025 0.9481 0.9492 0.8745 0.9492 399,834 +0.01(+1.44%)
Oct 30, 2025 0.9600 0.9899 0.9200 0.9357 501,625 -0.03(-2.88%)
Oct 29, 2025 1.050 1.050 0.9620 0.9634 824,958 -0.14(-12.42%)
Oct 28, 2025 1.050 1.100 0.9800 1.100 2,006,645 +0.01(+0.92%)
Oct 27, 2025 1.130 1.130 1.050 1.090 570,799 -0.03(-2.68%)
Oct 24, 2025 1.180 1.180 1.090 1.120 473,574 -0.04(-3.45%)
Oct 23, 2025 1.220 1.220 1.150 1.160 271,930 -0.05(-4.13%)
Oct 22, 2025 1.200 1.220 1.160 1.210 448,338 +0.02(+1.68%)
Oct 21, 2025 1.230 1.240 1.150 1.190 332,451 -0.02(-1.65%)
Oct 20, 2025 1.080 1.250 1.050 1.210 663,390 +0.11(+10.00%)
Oct 17, 2025 1.100 1.130 1.070 1.100 273,321 -0.03(-2.65%)
Oct 16, 2025 1.190 1.190 1.080 1.130 458,261 -0.07(-5.83%)
Oct 15, 2025 1.240 1.240 1.180 1.200 810,321 +0.07(+6.19%)
Oct 14, 2025 1.280 1.295 1.120 1.130 959,153 -0.19(-14.39%)
Oct 13, 2025 1.240 1.360 1.240 1.320 591,880 +0.08(+6.88%)
Oct 10, 2025 1.440 1.530 1.210 1.235 1,954,850 -0.23(-15.99%)
Oct 09, 2025 1.210 1.790 1.205 1.470 17,762,584 +0.40(+37.38%)
Oct 08, 2025 1.010 1.090 0.9750 1.070 854,792 +0.06(+5.94%)
Oct 07, 2025 1.000 1.020 0.9400 1.010 468,715 +0.03(+2.87%)
Oct 06, 2025 1.025 1.050 0.9800 0.9818 805,755 -0.04(-3.75%)
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%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.