Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

0.4299 -0.0087 (-1.98%)

Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 03, 2026	0.4300	0.4300	0.4001	0.4299	242,505	-0.01(-1.98%)
Feb 02, 2026	0.4200	0.4410	0.3750	0.4386	573,338	+0.02(+5.18%)
Jan 30, 2026	0.4552	0.4590	0.4115	0.4170	536,735	-0.05(-11.65%)
Jan 29, 2026	0.5000	0.4999	0.4600	0.4720	3,793,177	-0.03(-5.03%)
Jan 28, 2026	0.5100	0.5240	0.4901	0.4970	250,767	-0.03(-5.33%)
Jan 27, 2026	0.5200	0.5251	0.4900	0.5250	314,306	+0.01(+1.65%)
Jan 26, 2026	0.5500	0.5500	0.5050	0.5165	293,467	-0.04(-7.77%)
Jan 23, 2026	0.5700	0.5890	0.5357	0.5600	365,185	+0.01(+1.03%)
Jan 22, 2026	0.5890	0.5890	0.5225	0.5543	609,425	+0.04(+8.45%)
Jan 21, 2026	0.5007	0.5386	0.4800	0.5111	288,868	+0.03(+6.48%)
Jan 20, 2026	0.5400	0.5400	0.4512	0.4800	1,298,490	-0.07(-13.40%)
Jan 16, 2026	0.5600	0.6837	0.5402	0.5543	2,292,834	-0.01(-1.96%)
Jan 15, 2026	0.4900	0.5900	0.4800	0.5654	1,205,945	+0.08(+15.62%)
Jan 14, 2026	0.4610	0.5000	0.4610	0.4890	334,980	-0.00(-0.41%)
Jan 13, 2026	0.5184	0.5200	0.4730	0.4910	567,512	-0.03(-4.96%)
Jan 12, 2026	0.5400	0.5431	0.5122	0.5166	275,150	-0.03(-6.04%)
Jan 09, 2026	0.5310	0.5522	0.5000	0.5498	412,346	+0.04(+7.36%)
Jan 08, 2026	0.5081	0.5350	0.4960	0.5121	596,188	+0.01(+2.01%)
Jan 07, 2026	0.5400	0.5400	0.4802	0.5020	581,087	-0.01(-1.59%)
Jan 06, 2026	0.5500	0.5600	0.5000	0.5101	699,086	-0.05(-8.32%)
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%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices