Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

0.5101 -0.0463 (-8.32%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 6, 2026 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 (%)
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%)
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%)
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.