zSpace Inc (ZSPC)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.3 | 35.666218035 | 14.86 | 23.62 | 14.5 | 127138 | 19.40010924 | CS |
| 4 | 8.48 | 72.602739726 | 11.68 | 23.62 | 8.36 | 116329 | 14.54968233 | CS |
| 12 | 14.36 | 247.586206897 | 5.8 | 32.69 | 5.25 | 200965 | 16.20438291 | CS |
| 26 | 14.36 | 247.586206897 | 5.8 | 32.69 | 5.25 | 200965 | 16.20438291 | CS |
| 52 | 14.36 | 247.586206897 | 5.8 | 32.69 | 5.25 | 200965 | 16.20438291 | CS |
| 156 | 14.36 | 247.586206897 | 5.8 | 32.69 | 5.25 | 200965 | 16.20438291 | CS |
| 260 | 14.36 | 247.586206897 | 5.8 | 32.69 | 5.25 | 200965 | 16.20438291 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738712100 | 20.16 | -1.94 | -8.78 | 22.3 | 23 | 19.51 | 104014 |
| 1738625700 | 22.1 | 4.45 | 25.21 | 17.15 | 23.62 | 16.795 | 238125 |
| 1738366500 | 17.65 | 0.6 | 3.52 | 17.8 | 18.22 | 16.399999 | 82643 |
| 1738280100 | 17.05 | 1.99 | 13.21 | 15.31 | 17.45 | 15.31 | 169873 |
| 1738193700 | 15.06 | -0.01 | -0.07 | 14.86 | 15.7999 | 14.5 | 41035 |
| 1738107300 | 15.07 | 0.2 | 1.34 | 14.98 | 15.8 | 14.32 | 33652 |
| 1738020900 | 14.87 | -0.03 | -0.20 | 14.79 | 15.98 | 13.9903 | 127075 |
| 1737761700 | 14.9 | 2.01 | 15.59 | 13.82 | 14.98 | 12.85 | 86964 |
| 1737675300 | 12.89 | 0 | 0.00 | 12.89 | 12.89 | 12.89 | 0 |
| 1737588900 | 12.89 | -0.32 | -2.42 | 13.17 | 13.37 | 12.25 | 38749 |
| 1737502500 | 13.21 | -0.4 | -2.94 | 13.6 | 14.1 | 12.69 | 68383 |
| 1737156900 | 13.61 | -0.97 | -6.65 | 14.9 | 15.1641 | 12.2 | 124493 |
| 1737070500 | 14.58 | 2.65 | 22.21 | 12.5 | 15.1499 | 11.56 | 136918 |
| 1736984100 | 11.93 | 1.7 | 16.62 | 10.38 | 12.48 | 10.01 | 74335 |
| 1736897700 | 10.23 | 1.53 | 17.59 | 9.18 | 10.95 | 8.92 | 163415 |
| 1736811300 | 8.7 | -1.44 | -14.20 | 9.6 | 9.992 | 8.36 | 118572 |
| 1736552100 | 10.14 | -1.2 | -10.58 | 11.38 | 11.38 | 9.83 | 102968 |
| 1736379300 | 11.34 | -0.35 | -2.99 | 11.68 | 11.68 | 10.11 | 266379 |
| 1736292900 | 11.69 | 1.54 | 15.17 | 10.07 | 12 | 9.8 | 133939 |
| 1736206500 | 10.15 | -1.52 | -13.02 | 11.77 | 11.95 | 9.58 | 109718 |
| 1735947300 | 11.67 | -0.58 | -4.73 | 13.19 | 13.4899 | 10.87 | 107303 |
| 1735860900 | 12.25 | -3.64 | -22.91 | 15.79 | 15.95 | 11.718 | 176670 |
| 1735688100 | 15.89 | 0.89 | 5.93 | 14.97 | 18.3971 | 14.855 | 171248 |
| 1735601700 | 15 | 1.8 | 13.64 | 12 | 15.9897 | 11.47 | 118270 |
| 1735342500 | 13.2 | -0.7 | -5.04 | 14.27 | 14.5 | 11.42 | 221635 |
| 1735256100 | 13.9 | 5.8 | 71.60 | 8.3 | 14.87 | 8.11 | 502080 |
| 1735077840 | 8.1 | 0.85 | 11.72 | 7.01 | 8.25 | 7.01 | 83795 |
| 1734996900 | 7.25 | -1.35 | -15.70 | 9 | 9 | 7.12 | 79593 |
| 1734737700 | 8.6 | 0.25 | 2.99 | 8.31 | 8.8 | 7.03 | 165975 |
| 1734651300 | 8.35 | -0.41 | -4.68 | 8.76 | 9.7 | 8.13 | 134587 |
| 1734564900 | 8.76 | -1.46 | -14.29 | 10 | 10.5 | 8.65 | 80364 |
| 1734478500 | 10.22 | -0.98 | -8.75 | 11.16 | 11.25 | 9.32 | 171293 |
| 1734392100 | 11.2 | -0.13 | -1.15 | 11.7 | 12.1345 | 10.85 | 61429 |
| 1734132900 | 11.33 | -1.67 | -12.85 | 13.38 | 13.38 | 11 | 61172 |
| 1734046500 | 13.0001 | -0.42 | -3.13 | 13.48 | 13.82 | 11.81 | 66452 |
| 1733960100 | 13.42 | -2.28 | -14.52 | 15.5 | 15.8287 | 12.24 | 130348 |
| 1733873700 | 15.7 | -1.6 | -9.25 | 17 | 17.89 | 15.18 | 115049 |
| 1733787300 | 17.3 | 1.15 | 7.10 | 15.97 | 22.55 | 15.97 | 249845 |
| 1733528100 | 16.1524 | -5.85 | -26.58 | 18.6 | 18.8479 | 12.07 | 491372 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
