NasdaqGM - Nasdaq Real Time Price USD

zSpace, Inc. (ZSPC)

4.5800
+0.0300
+(0.66%)
At close: June 6 at 4:00:00 PM EDT
4.5800
0.00
(0.00%)
After hours: June 6 at 4:04:18 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 6, 20254.70004.70004.31004.58004.580053,500
Jun 5, 20254.95004.95004.32004.55004.550035,100
Jun 4, 20254.31004.92004.15004.84004.840043,700
Jun 3, 20254.02004.57303.99004.36004.360037,100
Jun 2, 20254.40004.40003.99004.10004.100045,400
May 30, 20254.68004.77004.27004.39504.395030,700
May 29, 20254.89004.89004.50004.72004.720019,500
May 28, 20254.90005.37504.50004.68004.680043,400
May 27, 20255.40005.71904.73504.76004.760044,300
May 23, 20255.59005.60005.11005.38005.380031,800
May 22, 20256.11006.11005.50005.69005.690040,800
May 21, 20256.02006.50005.95006.10006.100025,600
May 20, 20256.40006.58006.17006.20006.200014,600
May 19, 20256.07006.66505.95006.47006.470033,800
May 16, 20256.67006.67006.10006.23006.230028,700
May 15, 20257.00007.70006.34106.35006.350066,700
May 14, 20257.37007.46007.00007.06007.060041,800
May 13, 20257.90007.90007.21007.59007.590051,100
May 12, 20257.70008.07007.57007.82507.825026,100
May 9, 20257.45007.70807.05007.32007.320041,300
May 8, 20257.56008.08807.05007.66007.660028,600
May 7, 20258.21008.23607.02907.22007.220024,000
May 6, 20257.66008.01006.75007.53007.530044,500
May 5, 20258.07008.07007.50007.56007.560026,900
May 2, 20258.24008.56507.92008.11008.110028,200
May 1, 20258.14008.66007.86108.30008.300018,000
Apr 30, 20258.51009.18208.04008.36008.360032,000
Apr 29, 20259.23009.23008.69008.75008.750060,700
Apr 28, 20259.00009.90008.57009.00009.000024,200
Apr 25, 20259.53009.60008.96009.39009.390020,400
Apr 24, 20259.35009.91008.71509.91009.910020,100
Apr 23, 20259.48009.68308.54009.18009.180028,700
Apr 22, 20258.24009.00008.24009.00009.000011,800
Apr 21, 20259.11009.11007.67008.18008.180026,100
Apr 17, 20258.99009.35008.00008.70008.700017,500
Apr 16, 20259.96009.96008.99008.99008.990011,100
Apr 15, 202510.340010.34509.43009.96009.960016,700
Apr 14, 20259.960010.66008.820010.660010.660018,000
Apr 11, 20259.50009.50008.70009.11009.110013,500
Apr 10, 202510.100010.28009.59009.91009.910017,200
Apr 9, 20258.700010.55008.516010.200010.200036,100
Apr 8, 20259.22009.71007.97008.55008.550015,700
Apr 7, 20258.12009.22007.11008.69008.690030,000
Apr 4, 20258.04009.69007.62008.79008.790083,600
Apr 3, 20258.38008.63007.56008.04008.040035,100
Apr 2, 20257.54009.01007.25508.78008.780086,300
Apr 1, 20257.30007.68006.81507.46007.460042,800
Mar 31, 20258.35008.68407.40007.41007.410069,900
Mar 28, 202510.690010.69007.60708.19008.1900118,800
Mar 27, 20259.790010.59009.790010.190010.190024,800
Mar 26, 202510.590010.59009.61009.79009.790034,700
Mar 25, 202510.820010.820010.210010.590010.590024,600
Mar 24, 202510.990011.575010.610010.770010.770062,900
Mar 21, 20259.800011.86009.800011.380011.3800479,600
Mar 20, 20259.970010.40009.630010.100010.100022,000
Mar 19, 202510.625010.65009.50009.72009.720062,800
Mar 18, 202510.410011.02009.930010.240010.240045,300
Mar 17, 20259.990011.00009.950010.410010.410030,600
Mar 14, 202511.110011.59609.37009.68009.680061,100
Mar 13, 202510.150012.48009.510011.190011.190081,100
Mar 12, 20259.910010.15509.09809.86009.860021,500
Mar 11, 20259.10009.78108.97109.73009.730016,400
Mar 10, 202510.370010.40008.76009.09009.090069,400
Mar 7, 20259.620010.88009.040010.570010.570069,900
Mar 6, 202510.200010.89909.66009.72009.720034,200
Mar 5, 202510.840012.120010.170010.510010.510024,400
Mar 4, 202511.060012.40009.552011.110011.110085,000
Mar 3, 202513.260013.490011.050011.050011.050060,600
Feb 28, 202513.280014.810012.193012.880012.880049,200
Feb 27, 202512.500016.997012.500013.280013.2800118,900
Feb 26, 202512.720014.500011.820012.370012.370061,000
Feb 25, 202515.100015.890012.275012.690012.690064,300
Feb 24, 202519.840019.840014.660014.920014.920073,800
Feb 21, 202522.670023.926019.500019.560019.560076,200
Feb 20, 202521.450026.790021.450023.960023.9600241,500
Feb 19, 202519.470021.500018.732021.200021.200056,500
Feb 18, 202519.200019.580017.125019.300019.300061,400
Feb 14, 202518.200020.000017.990018.680018.680035,900
Feb 13, 202520.420021.160017.600017.840017.840076,900
Feb 12, 202518.310021.840018.310020.810020.810087,700
Feb 11, 202519.200020.910018.800019.010019.010062,000
Feb 10, 202518.530020.470018.295019.740019.740052,400
Feb 7, 202520.490021.770018.040018.550018.550073,900
Feb 6, 202517.970021.432017.860020.370020.370081,300
Feb 5, 202519.210021.000017.800018.170018.170078,400
Feb 4, 202522.300023.000019.510020.160020.1600104,000
Feb 3, 202517.150023.620016.795022.100022.1000238,600
Jan 31, 202517.820018.220016.400017.650017.650086,800
Jan 30, 202515.310017.450015.145017.050017.0500170,200
Jan 29, 202514.860015.800014.500015.060015.060040,900
Jan 28, 202515.150015.800014.320015.070015.070033,700
Jan 27, 202514.790015.980013.990014.870014.8700127,100
Jan 24, 202513.700014.980012.850014.900014.900088,100
Jan 23, 202511.780014.640011.780013.620013.6200100,500
Jan 22, 202513.170014.000012.250012.890012.890041,200
Jan 21, 202513.600014.100012.690013.210013.210068,400
Jan 17, 202514.900015.164012.200013.610013.6100124,500
Jan 16, 202512.500015.150011.560014.580014.5800136,900
Jan 15, 202510.380012.480010.010011.930011.930074,300
Jan 14, 20259.180010.95008.920010.230010.2300163,300
Jan 13, 20259.60009.99208.36008.70008.7000118,600
Jan 10, 202511.380011.38009.830010.140010.1400103,000
Jan 8, 202511.410011.658010.110011.340011.3400266,400
Jan 7, 202510.070012.00009.800011.690011.6900136,200
Jan 6, 202511.770011.80009.580010.150010.1500109,900
Jan 3, 202513.190013.490010.870011.670011.6700107,300
Jan 2, 202515.790015.950011.718012.250012.2500176,700
Dec 31, 202414.970018.397014.855015.890015.8900172,000
Dec 30, 202412.000015.990011.470015.000015.0000118,300
Dec 27, 202414.270014.500011.420013.200013.2000222,100
Dec 26, 20248.300014.87008.110013.900013.9000501,400
Dec 24, 20247.01008.25007.01008.10008.100083,800
Dec 23, 20249.00009.00007.12007.25007.250079,600
Dec 20, 20248.03008.80007.03008.60008.6000166,000
Dec 19, 20248.76009.70008.13008.35008.3500134,600
Dec 18, 202410.000010.50008.65008.76008.760080,400
Dec 17, 202411.160011.25009.320010.220010.2200171,300
Dec 16, 202411.700012.135010.850011.200011.200062,100
Dec 13, 202413.380013.380011.000011.330011.330061,200
Dec 12, 202413.480013.820011.810013.000013.000066,500
Dec 11, 202415.500015.829012.240013.420013.4200130,300
Dec 10, 202417.000017.890015.180015.700015.7000115,000
Dec 9, 202415.970022.550015.970017.300017.3000250,800
Dec 6, 202418.600018.848012.070016.152016.1520492,300
Dec 5, 20245.800032.69005.250022.000022.00002,651,300

Related Tickers

347890.KQ M2I Corporation
5,920.00
-1.00%
 
CTL.F Creative Technology Ltd
0.5750
-1.71%
 
5HS.F Fractal Gaming Group AB (publ)
3.5650
+2.44%
 
1IG.F AutoStore Holdings Ltd.
0.4616
+2.53%
 
JY0.DE ParTec AG
38.80
-1.77%
 
REALFI.ST Realfiction Holding AB (publ)
6.88
-2.55%
 
GUI.PA Guillemot Corporation S.A.
4.7600
-0.83%
 
FREEM.ST Freemelt Holding AB (publ)
2.1600
-7.69%
 
002415.SZ Hangzhou Hikvision Digital Technology Co., Ltd.
28.55
+0.25%
 
0AAE.IL AutoStore Holdings Ltd.
40.00
0.00%