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)

0.9492 -0.0008 (-0.08%)

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices