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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

0.1228 -0.0172 (-12.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 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 (%)
Mar 27, 2026 0.1414 0.1414 0.1228 0.1228 1,579,140 -0.02(-12.29%)
Mar 26, 2026 0.1402 0.1539 0.1366 0.1400 1,134,944 -0.00(-0.07%)
Mar 25, 2026 0.1450 0.1512 0.1400 0.1401 708,805 -0.01(-4.04%)
Mar 24, 2026 0.1533 0.1533 0.1400 0.1460 682,407 -0.01(-6.65%)
Mar 23, 2026 0.1495 0.1580 0.1373 0.1564 1,042,783 +0.01(+8.39%)
Mar 20, 2026 0.1385 0.1494 0.1355 0.1443 1,202,114 +0.00(+1.48%)
Mar 19, 2026 0.1400 0.1498 0.1314 0.1422 1,480,113 -0.00(-3.27%)
Mar 18, 2026 0.1595 0.1595 0.1400 0.1470 1,722,099 -0.01(-5.89%)
Mar 17, 2026 0.1559 0.1614 0.1450 0.1562 1,684,874 +0.00(+0.26%)
Mar 16, 2026 0.1618 0.1698 0.1425 0.1558 5,785,741 -0.07(-31.34%)
Mar 13, 2026 0.1980 0.2499 0.1850 0.2269 27,366,776 +0.03(+18.12%)
Mar 12, 2026 0.2150 0.2289 0.1913 0.1921 699,120 -0.02(-9.85%)
Mar 11, 2026 0.2308 0.2308 0.2106 0.2131 378,991 -0.01(-2.87%)
Mar 10, 2026 0.2347 0.2347 0.2050 0.2194 867,712 -0.01(-3.94%)
Mar 09, 2026 0.2356 0.2357 0.2202 0.2284 676,083 -0.01(-4.71%)
Mar 06, 2026 0.2590 0.2590 0.2300 0.2397 638,400 -0.02(-6.18%)
Mar 05, 2026 0.2479 0.2578 0.2400 0.2555 431,672 +0.01(+3.15%)
Mar 04, 2026 0.2500 0.2557 0.2360 0.2477 332,178 +0.00(+0.00%)
Mar 03, 2026 0.2615 0.2670 0.2450 0.2477 547,987 -0.01(-3.20%)
Mar 02, 2026 0.2433 0.2637 0.2433 0.2559 421,434 -0.01(-3.03%)
Feb 27, 2026 0.2770 0.2771 0.2601 0.2639 232,066 -0.01(-4.80%)
Feb 26, 2026 0.2788 0.2855 0.2700 0.2772 185,582 -0.01(-2.57%)
Feb 25, 2026 0.2800 0.2896 0.2659 0.2845 189,589 -0.01(-2.10%)
Feb 24, 2026 0.2635 0.2999 0.2635 0.2906 422,883 +0.02(+8.11%)
Feb 23, 2026 0.2770 0.2774 0.2543 0.2688 310,455 -0.01(-3.20%)
Feb 20, 2026 0.2949 0.2949 0.2650 0.2777 212,891 +0.00(+0.91%)
Feb 19, 2026 0.2904 0.2904 0.2701 0.2752 265,212 -0.02(-6.17%)
Feb 18, 2026 0.2900 0.3044 0.2595 0.2933 300,616 +0.00(+1.14%)
Feb 17, 2026 0.2770 0.3100 0.2671 0.2900 836,871 +0.03(+9.85%)
Feb 13, 2026 0.2690 0.2690 0.2467 0.2640 319,695 +0.01(+4.31%)
Feb 12, 2026 0.3000 0.3085 0.2412 0.2531 1,170,388 -0.05(-17.58%)
Feb 11, 2026 0.3467 0.3467 0.2947 0.3071 639,006 -0.04(-12.08%)
Feb 10, 2026 0.3580 0.3849 0.3385 0.3493 878,961 +0.01(+2.13%)
Feb 09, 2026 0.3600 0.3642 0.3216 0.3420 396,983 -0.02(-4.44%)
Feb 06, 2026 0.3400 0.3582 0.3202 0.3579 315,425 +0.02(+5.76%)
Feb 05, 2026 0.3700 0.3799 0.3174 0.3384 548,432 -0.01(-4.14%)
Feb 04, 2026 0.4206 0.4225 0.3400 0.3530 926,726 -0.08(-17.89%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.