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)

0.4835 +0.0535 (+12.44%)
Streaming Delayed Price Updated: 11:30 AM EST, Dec 18, 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 (%)
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%)
Dec 01, 2025 0.4173 0.4240 0.3754 0.3755 879,757 -0.05(-11.67%)
Nov 28, 2025 0.3994 0.4300 0.3900 0.4251 380,656 +0.04(+9.25%)
Nov 26, 2025 0.4183 0.4183 0.3850 0.3891 1,144,020 -0.00(-0.23%)
Nov 25, 2025 0.4700 0.4700 0.3800 0.3900 855,288 -0.07(-15.22%)
Nov 24, 2025 0.4800 0.4800 0.4249 0.4600 882,307 +0.00(+0.44%)
Nov 21, 2025 0.4810 0.4848 0.4200 0.4580 1,102,547 -0.04(-7.70%)
Nov 20, 2025 0.6700 0.6700 0.4800 0.4962 1,657,162 -0.12(-19.60%)
Nov 19, 2025 0.8400 0.8500 0.6001 0.6172 2,304,363 -0.16(-20.59%)
Nov 18, 2025 0.6658 0.8300 0.6400 0.7772 5,309,472 +0.12(+17.81%)
Nov 17, 2025 0.7400 0.7469 0.6510 0.6597 319,749 -0.08(-11.28%)
Nov 14, 2025 0.6600 0.7725 0.6305 0.7436 495,681 +0.02(+3.28%)
Nov 13, 2025 0.7800 0.8080 0.7170 0.7200 464,111 -0.04(-5.26%)
Nov 12, 2025 0.7400 0.8300 0.7350 0.7600 456,091 +0.03(+4.22%)
Nov 11, 2025 0.7562 0.7648 0.7123 0.7292 324,462 -0.02(-2.77%)
Nov 10, 2025 0.8100 0.8281 0.7500 0.7500 373,207 -0.05(-5.94%)
Nov 07, 2025 0.8300 0.8300 0.7457 0.7974 530,661 -0.03(-3.99%)
Nov 06, 2025 0.9882 0.9882 0.8150 0.8305 908,638 -0.15(-15.32%)
Nov 05, 2025 0.9200 0.9807 0.8800 0.9807 665,680 +0.11(+12.21%)
Nov 04, 2025 0.8900 0.9200 0.8500 0.8740 287,459 -0.04(-4.60%)
Nov 03, 2025 0.9400 0.9405 0.8701 0.9161 390,104 -0.03(-3.49%)
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%)
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.