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

ZeroStack Corp. - Common Stock (NQ:ZSTK)

9.640 +1.430 (+17.42%)

Streaming Delayed Price Updated: 4:00 PM EDT, Mar 20, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 20, 2026	8.050	9.690	7.760	9.640	68,143	+1.43(+17.42%)
Mar 19, 2026	8.250	8.460	8.011	8.210	3,992	-0.29(-3.41%)
Mar 18, 2026	8.470	8.550	8.195	8.500	6,241	-0.23(-2.63%)
Mar 17, 2026	8.640	8.780	8.155	8.730	10,573	-0.17(-1.91%)
Mar 16, 2026	8.210	9.060	8.205	8.900	11,682	+0.52(+6.21%)
Mar 13, 2026	7.151	8.380	7.151	8.380	18,334	+1.38(+19.63%)
Mar 12, 2026	6.840	7.170	6.770	7.005	36,307	+0.05(+0.72%)
Mar 11, 2026	6.900	7.050	6.870	6.955	4,123	-0.04(-0.64%)
Mar 10, 2026	7.130	7.230	6.870	7.000	8,844	-0.08(-1.06%)
Mar 09, 2026	6.660	7.260	6.500	7.075	23,716	+0.38(+5.75%)
Mar 06, 2026	7.080	7.080	6.690	6.690	5,575	-0.53(-7.34%)
Mar 05, 2026	6.980	7.260	6.809	7.220	11,797	+0.23(+3.29%)
Mar 04, 2026	6.440	7.270	6.380	6.990	25,220	+0.47(+7.21%)
Mar 03, 2026	7.210	7.545	6.305	6.520	11,557	-0.70(-9.73%)
Mar 02, 2026	7.800	8.040	7.210	7.223	47,057	-0.88(-10.83%)
Feb 27, 2026	8.490	8.490	8.080	8.100	3,013	+0.07(+0.87%)
Feb 26, 2026	9.450	9.450	8.010	8.030	18,113	-1.00(-11.07%)
Feb 25, 2026	8.870	9.600	8.870	9.030	40,079	+0.21(+2.38%)
Feb 24, 2026	8.440	9.100	8.090	8.820	10,179	+0.69(+8.49%)
Feb 23, 2026	8.270	8.270	8.020	8.130	7,597	-0.18(-2.17%)
Feb 20, 2026	8.690	8.930	8.270	8.310	38,181	-0.28(-3.26%)
Feb 19, 2026	8.300	8.590	8.300	8.590	8,957	+0.09(+1.06%)
Feb 18, 2026	8.690	9.310	8.310	8.500	72,325	-0.54(-5.97%)
Feb 17, 2026	9.500	9.500	8.990	9.040	9,065	-0.67(-6.90%)
Feb 13, 2026	8.940	9.710	8.050	9.710	221,012	+1.08(+12.45%)
Feb 12, 2026	9.490	9.490	8.410	8.635	12,998	-0.46(-5.11%)
Feb 11, 2026	10.23	10.26	8.950	9.100	16,771	-1.18(-11.48%)
Feb 10, 2026	9.640	10.28	9.390	10.28	5,894	+0.10(+0.98%)
Feb 09, 2026	9.240	10.42	9.210	10.18	25,636	+0.87(+9.34%)
Feb 06, 2026	7.720	9.590	7.569	9.310	28,180	+0.94(+11.23%)
Feb 05, 2026	8.000	8.660	7.510	8.370	41,426	+0.17(+2.07%)
Feb 04, 2026	8.350	8.830	7.650	8.200	28,622	-0.24(-2.84%)
Feb 03, 2026	7.780	8.970	7.780	8.440	43,777	+0.65(+8.34%)
Feb 02, 2026	10.20	11.00	7.520	7.790	108,117	-3.69(-32.14%)
Jan 30, 2026	10.34	12.45	10.34	11.48	110,442	-0.32(-2.71%)

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

ZeroStack Corp. - Common Stock (NQ:ZSTK)

Historical Prices