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)

0.2845 -0.0061 (-2.10%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 25, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 25, 2026 0.2800 0.2896 0.2659 0.2845 189,589 -0.01(-2.10%)
Feb 24, 2026 0.2635 0.2999 0.2635 0.2906 422,883 +0.02(+8.11%)
Feb 23, 2026 0.2770 0.2774 0.2543 0.2688 310,455 -0.01(-3.20%)
Feb 20, 2026 0.2949 0.2949 0.2650 0.2777 212,891 +0.00(+0.91%)
Feb 19, 2026 0.2904 0.2904 0.2701 0.2752 265,212 -0.02(-6.17%)
Feb 18, 2026 0.2900 0.3044 0.2595 0.2933 300,616 +0.00(+1.14%)
Feb 17, 2026 0.2770 0.3100 0.2671 0.2900 836,871 +0.03(+9.85%)
Feb 13, 2026 0.2690 0.2690 0.2467 0.2640 319,695 +0.01(+4.31%)
Feb 12, 2026 0.3000 0.3085 0.2412 0.2531 1,170,388 -0.05(-17.58%)
Feb 11, 2026 0.3467 0.3467 0.2947 0.3071 639,006 -0.04(-12.08%)
Feb 10, 2026 0.3580 0.3849 0.3385 0.3493 878,961 +0.01(+2.13%)
Feb 09, 2026 0.3600 0.3642 0.3216 0.3420 396,983 -0.02(-4.44%)
Feb 06, 2026 0.3400 0.3582 0.3202 0.3579 315,425 +0.02(+5.76%)
Feb 05, 2026 0.3700 0.3799 0.3174 0.3384 548,397 -0.01(-4.14%)
Feb 04, 2026 0.4206 0.4225 0.3400 0.3530 926,726 -0.08(-17.89%)
Feb 03, 2026 0.4300 0.4300 0.4001 0.4299 242,505 -0.01(-1.98%)
Feb 02, 2026 0.4200 0.4410 0.3750 0.4386 573,338 +0.02(+5.18%)
Jan 30, 2026 0.4552 0.4590 0.4115 0.4170 536,735 -0.05(-11.65%)
Jan 29, 2026 0.5000 0.4999 0.4600 0.4720 3,793,177 -0.03(-5.03%)
Jan 28, 2026 0.5100 0.5240 0.4901 0.4970 250,767 -0.03(-5.33%)
Jan 27, 2026 0.5200 0.5251 0.4900 0.5250 314,306 +0.01(+1.65%)
Jan 26, 2026 0.5500 0.5500 0.5050 0.5165 293,467 -0.04(-7.77%)
Jan 23, 2026 0.5700 0.5890 0.5357 0.5600 365,185 +0.01(+1.03%)
Jan 22, 2026 0.5890 0.5890 0.5225 0.5543 609,425 +0.04(+8.45%)
Jan 21, 2026 0.5007 0.5386 0.4800 0.5111 288,868 +0.03(+6.48%)
Jan 20, 2026 0.5400 0.5400 0.4512 0.4800 1,298,490 -0.07(-13.40%)
Jan 16, 2026 0.5600 0.6837 0.5402 0.5543 2,292,834 -0.01(-1.96%)
Jan 15, 2026 0.4900 0.5900 0.4800 0.5654 1,205,945 +0.08(+15.62%)
Jan 14, 2026 0.4610 0.5000 0.4610 0.4890 334,980 -0.00(-0.41%)
Jan 13, 2026 0.5184 0.5200 0.4730 0.4910 567,512 -0.03(-4.96%)
Jan 12, 2026 0.5400 0.5431 0.5122 0.5166 275,150 -0.03(-6.04%)
Jan 09, 2026 0.5310 0.5522 0.5000 0.5498 412,346 +0.04(+7.36%)
Jan 08, 2026 0.5081 0.5350 0.4960 0.5121 596,188 +0.01(+2.01%)
Jan 07, 2026 0.5400 0.5400 0.4802 0.5020 581,087 -0.01(-1.59%)
Jan 06, 2026 0.5500 0.5600 0.5000 0.5101 699,086 -0.05(-8.32%)
Jan 05, 2026 0.5100 0.5700 0.5107 0.5564 639,655 +0.04(+8.25%)
Jan 02, 2026 0.4700 0.5487 0.4687 0.5140 996,836 +0.04(+9.13%)
Dec 31, 2025 0.5051 0.5448 0.4550 0.4710 656,512 -0.03(-6.62%)
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%)
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.