• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

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

    0.8851 -0.0649 (-6.83%)
    Streaming Delayed Price Updated: 11:23 AM EST, Nov 3, 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 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%)
    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%)
    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.
    © 2025 FinancialContent. All rights reserved.