zSpace, Inc. - Common stock (ZSPC)

0.2395
+0.00 (0.00%)
NASDAQ · Last Trade: May 3rd, 8:16 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For zSpace, Inc. - Common stock (ZSPC)

DateOpenHighLowCloseVolumeAdjusted Close
4/27/20260.440.000.440.2400.24
4/24/20260.570.570.420.443,053,1810.44
4/23/20260.760.760.520.576,386,8420.57
4/22/20261.241.241.131.18708,4701.18
4/21/20261.391.411.251.27876,3401.27
4/20/20260.060.060.050.0639,836,2521.54
4/17/20260.070.070.050.05133,869,7001.34
4/16/20260.090.130.090.09732,350,1012.18
4/15/20260.070.080.070.0724,991,2491.79
4/14/20260.070.080.070.0831,114,0272.00
4/13/20260.070.080.070.0839,023,5871.92
4/10/20260.080.080.070.07124,394,0201.84
4/09/20260.080.090.070.0822,779,6341.93
4/08/20260.090.100.080.0943,151,8172.29
4/07/20260.080.110.070.1084,925,3962.58
4/06/20260.110.130.080.09164,853,9142.23
4/02/20260.110.110.100.1011,141,5172.55
4/01/20260.120.120.110.111,344,9682.77
3/31/20260.110.120.110.111,379,8292.84
3/30/20260.130.130.100.112,001,6032.83
3/27/20260.140.140.120.121,579,2593.07
3/26/20260.140.150.140.141,134,9443.50
3/25/20260.140.150.140.14708,8053.50
3/24/20260.150.150.140.15682,4073.65
3/23/20260.150.160.140.161,042,7833.91
3/20/20260.140.150.140.141,202,1143.61
3/19/20260.140.150.130.141,480,1133.56
3/18/20260.160.160.140.151,722,0993.67
3/17/20260.160.160.140.161,684,8743.90
3/16/20260.160.170.140.165,785,7413.90
3/13/20260.200.250.180.2327,366,7775.67
3/12/20260.210.230.190.19699,1204.80
3/11/20260.230.230.210.21378,9915.33
3/10/20260.230.230.200.22867,7125.49
3/09/20260.240.240.220.23676,0835.71
3/06/20260.260.260.230.24638,4005.99
3/05/20260.250.260.240.26431,6726.39
3/04/20260.250.260.240.25332,1786.19
3/03/20260.260.270.240.25547,9876.19
3/02/20260.240.260.240.26421,4346.40
2/27/20260.280.280.260.26232,0666.60
2/26/20260.280.290.270.28185,5826.93
2/25/20260.280.290.270.28189,5897.11
2/24/20260.260.300.260.29422,8837.26
2/23/20260.280.280.250.27310,4556.72
2/20/20260.290.290.270.28212,8916.94
2/19/20260.290.290.270.28265,2126.88
2/18/20260.290.300.260.29300,6167.33
2/17/20260.280.310.270.29836,8717.25
2/13/20260.270.270.250.26319,6956.60
2/12/20260.300.310.240.251,170,3886.33
2/11/20260.350.350.290.31639,0067.68
2/10/20260.360.380.340.35878,9618.73
2/09/20260.360.360.320.34396,9838.55
2/06/20260.340.360.320.36315,4258.95
2/05/20260.370.380.320.34548,4328.46
2/04/20260.420.420.340.35926,7268.82