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 | -2.97 | -26.8292682927 | 11.07 | 11.25 | 7.03 | 125954 | 8.83645673 | CS |
| 4 | 2.3 | 39.6551724138 | 5.8 | 32.69 | 5.25 | 324759 | 18.20489993 | CS |
| 12 | 2.3 | 39.6551724138 | 5.8 | 32.69 | 5.25 | 324759 | 18.20489993 | CS |
| 26 | 2.3 | 39.6551724138 | 5.8 | 32.69 | 5.25 | 324759 | 18.20489993 | CS |
| 52 | 2.3 | 39.6551724138 | 5.8 | 32.69 | 5.25 | 324759 | 18.20489993 | CS |
| 156 | 2.3 | 39.6551724138 | 5.8 | 32.69 | 5.25 | 324759 | 18.20489993 | CS |
| 260 | 2.3 | 39.6551724138 | 5.8 | 32.69 | 5.25 | 324759 | 18.20489993 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 79538 |
| 1734737700 | 8.6 | 0.25 | 2.99 | 8.0399999 | 8.8 | 7.03 | 165251 |
| 1734651300 | 8.35 | -0.41 | -4.68 | 9.34 | 9.7 | 8.13 | 134159 |
| 1734564900 | 8.76 | -1.46 | -14.29 | 10.22 | 10.5 | 8.65 | 79797 |
| 1734478500 | 10.22 | -0.98 | -8.75 | 11.07 | 11.25 | 9.32 | 171026 |
| 1734392100 | 11.2 | -0.13 | -1.15 | 11.7 | 12.1345 | 10.85 | 60399 |
| 1734132900 | 11.33 | -1.67 | -12.85 | 12.7768 | 12.94 | 11 | 60669 |
| 1734046500 | 13.0001 | -0.42 | -3.13 | 13.5 | 13.82 | 11.81 | 66074 |
| 1733960100 | 13.42 | -2.28 | -14.52 | 15.3 | 15.8287 | 12.24 | 129818 |
| 1733873700 | 15.7 | -1.6 | -9.25 | 16.739999 | 17.89 | 15.18 | 114094 |
| 1733787300 | 17.3 | 1.15 | 7.10 | 17.0741 | 22.55 | 16.2 | 245386 |
| 1733528100 | 16.1524 | -5.85 | -26.58 | 18.6 | 18.8479 | 12.07 | 487749 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
