ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

ZeroStack Corp. - Common Stock (NQ:ZSTK)

4.960 -0.660 (-11.74%)
Streaming Delayed Price Updated: 3:55 PM EDT, Apr 6, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 02, 2026 5.949 5.949 5.510 5.620 6,853 -0.36(-6.02%)
Apr 01, 2026 6.140 6.470 5.183 5.980 49,681 -0.20(-3.24%)
Mar 31, 2026 6.200 6.600 5.900 6.180 38,518 -0.03(-0.48%)
Mar 30, 2026 6.460 6.900 5.859 6.210 2,454 -0.07(-1.11%)
Mar 27, 2026 6.680 7.780 5.770 6.280 27,113 -0.23(-3.53%)
Mar 26, 2026 7.700 7.710 6.190 6.510 39,933 -1.64(-20.12%)
Mar 25, 2026 8.250 8.300 7.610 8.150 10,295 -0.09(-1.15%)
Mar 24, 2026 8.960 8.960 8.160 8.245 5,299 -0.35(-4.02%)
Mar 23, 2026 8.550 9.470 7.540 8.590 34,407 -1.05(-10.89%)
Mar 20, 2026 8.050 9.690 7.760 9.640 68,145 +1.43(+17.42%)
Mar 19, 2026 8.250 8.460 8.011 8.210 3,992 -0.29(-3.41%)
Mar 18, 2026 8.470 8.550 8.195 8.500 6,241 -0.23(-2.63%)
Mar 17, 2026 8.640 8.780 8.155 8.730 10,573 -0.17(-1.91%)
Mar 16, 2026 8.210 9.060 8.205 8.900 11,682 +0.52(+6.21%)
Mar 13, 2026 7.151 8.380 7.151 8.380 18,334 +1.38(+19.63%)
Mar 12, 2026 6.840 7.170 6.770 7.005 36,307 +0.05(+0.72%)
Mar 11, 2026 6.900 7.050 6.870 6.955 4,123 -0.04(-0.64%)
Mar 10, 2026 7.130 7.230 6.870 7.000 8,844 -0.08(-1.06%)
Mar 09, 2026 6.660 7.260 6.500 7.075 23,716 +0.38(+5.75%)
Mar 06, 2026 7.080 7.080 6.690 6.690 5,575 -0.53(-7.34%)
Mar 05, 2026 6.980 7.260 6.809 7.220 11,797 +0.23(+3.29%)
Mar 04, 2026 6.440 7.270 6.380 6.990 25,220 +0.47(+7.21%)
Mar 03, 2026 7.210 7.545 6.305 6.520 11,557 -0.70(-9.73%)
Mar 02, 2026 7.800 8.040 7.210 7.223 47,057 -0.88(-10.83%)
Feb 27, 2026 8.490 8.490 8.080 8.100 3,013 +0.07(+0.87%)
Feb 26, 2026 9.450 9.450 8.010 8.030 18,113 -1.00(-11.07%)
Feb 25, 2026 8.870 9.600 8.870 9.030 40,079 +0.21(+2.38%)
Feb 24, 2026 8.440 9.100 8.090 8.820 10,179 +0.69(+8.49%)
Feb 23, 2026 8.270 8.270 8.020 8.130 7,597 -0.18(-2.17%)
Feb 20, 2026 8.690 8.930 8.270 8.310 38,181 -0.28(-3.26%)
Feb 19, 2026 8.300 8.590 8.300 8.590 8,957 +0.09(+1.06%)
Feb 18, 2026 8.690 9.310 8.310 8.500 72,325 -0.54(-5.97%)
Feb 17, 2026 9.500 9.500 8.990 9.040 9,065 -0.67(-6.90%)
Feb 13, 2026 8.940 9.710 8.050 9.710 221,012 +1.08(+12.45%)
Feb 12, 2026 9.490 9.490 8.410 8.635 12,998 -0.46(-5.11%)
Feb 11, 2026 10.23 10.26 8.950 9.100 16,771 -1.18(-11.48%)
Feb 10, 2026 9.640 10.28 9.390 10.28 5,894 +0.10(+0.98%)
Feb 09, 2026 9.240 10.42 9.210 10.18 25,636 +0.87(+9.34%)
Feb 06, 2026 7.720 9.590 7.569 9.310 28,180 +0.94(+11.23%)
Feb 05, 2026 8.000 8.660 7.510 8.370 41,426 +0.17(+2.07%)
Feb 04, 2026 8.350 8.830 7.650 8.200 28,622 -0.24(-2.84%)
Feb 03, 2026 7.780 8.970 7.780 8.440 43,777 +0.65(+8.34%)
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 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.