Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

3.060 +0.060 (+2.00%)
Streaming Delayed Price Updated: 1:00 PM EDT, Jul 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 (%)
Jul 03, 2025 2.990 3.286 2.990 3.060 22,028 +0.06(+2.00%)
Jul 02, 2025 2.940 3.340 2.907 3.000 32,034 +0.06(+2.04%)
Jul 01, 2025 3.240 3.406 2.800 2.940 52,309 -0.32(-9.82%)
Jun 30, 2025 3.110 3.398 3.110 3.260 38,949 +0.08(+2.52%)
Jun 27, 2025 3.310 3.429 3.010 3.180 65,882 -0.09(-2.75%)
Jun 26, 2025 3.180 3.300 2.900 3.270 56,812 +0.37(+12.76%)
Jun 25, 2025 3.160 3.200 2.760 2.900 45,684 -0.20(-6.45%)
Jun 24, 2025 3.010 3.180 2.970 3.100 22,339 +0.09(+2.99%)
Jun 23, 2025 3.270 3.270 2.930 3.010 50,112 -0.29(-8.79%)
Jun 20, 2025 4.000 4.000 3.300 3.300 80,668 -0.42(-11.29%)
Jun 18, 2025 3.680 3.999 3.670 3.720 52,560 +0.04(+1.09%)
Jun 17, 2025 4.120 4.120 3.300 3.680 59,335 -0.11(-2.90%)
Jun 16, 2025 3.930 4.190 3.600 3.790 32,970 +0.12(+3.27%)
Jun 13, 2025 4.170 4.280 3.670 3.670 56,590 -0.53(-12.62%)
Jun 12, 2025 4.030 4.240 3.900 4.200 39,968 +0.16(+3.96%)
Jun 11, 2025 4.080 4.185 3.990 4.040 39,920 -0.03(-0.74%)
Jun 10, 2025 4.360 4.550 4.040 4.070 56,549 -0.47(-10.35%)
Jun 09, 2025 4.650 4.740 4.315 4.540 37,944 -0.04(-0.87%)
Jun 06, 2025 4.700 4.700 4.310 4.580 53,453 +0.03(+0.66%)
Jun 05, 2025 4.950 4.950 4.320 4.550 35,095 -0.29(-5.99%)
Jun 04, 2025 4.310 4.920 4.150 4.840 43,718 +0.48(+11.01%)
Jun 03, 2025 4.020 4.573 3.990 4.360 37,086 +0.26(+6.34%)
Jun 02, 2025 4.400 4.400 3.990 4.100 45,400 -0.29(-6.71%)
May 30, 2025 4.680 4.770 4.270 4.395 30,664 -0.33(-6.89%)
May 29, 2025 4.890 4.890 4.500 4.720 19,549 +0.04(+0.85%)
May 28, 2025 4.900 5.375 4.500 4.680 43,436 -0.08(-1.68%)
May 27, 2025 5.400 5.719 4.735 4.760 44,320 -0.62(-11.52%)
May 23, 2025 5.590 5.600 5.110 5.380 31,841 -0.31(-5.45%)
May 22, 2025 6.110 6.110 5.500 5.690 40,835 -0.41(-6.72%)
May 21, 2025 6.020 6.500 5.950 6.100 25,743 -0.10(-1.61%)
May 20, 2025 6.400 6.580 6.170 6.200 14,647 -0.27(-4.17%)
May 19, 2025 6.070 6.665 5.950 6.470 33,823 +0.24(+3.85%)
May 16, 2025 6.670 6.670 6.100 6.230 28,674 -0.12(-1.89%)
May 15, 2025 7.000 7.700 6.341 6.350 66,683 -0.71(-10.06%)
May 14, 2025 7.370 7.460 7.000 7.060 41,799 -0.53(-6.98%)
May 13, 2025 7.900 7.900 7.210 7.590 51,132 -0.24(-3.00%)
May 12, 2025 7.700 8.070 7.570 7.825 26,227 +0.50(+6.90%)
May 09, 2025 7.450 7.708 7.050 7.320 41,251 -0.34(-4.44%)
May 08, 2025 7.560 8.088 7.050 7.660 28,554 +0.44(+6.09%)
May 07, 2025 8.210 8.236 7.029 7.220 23,971 -0.31(-4.12%)
May 06, 2025 7.660 8.010 6.750 7.530 44,460 -0.03(-0.40%)
May 05, 2025 8.070 8.070 7.500 7.560 26,924 -0.55(-6.78%)
May 02, 2025 8.240 8.565 7.920 8.110 28,215 -0.19(-2.29%)
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 following
Privacy Policy and Terms Of Service.