zSpace, Inc. (ZSPC)
NASDAQ: ZSPC · Real-Time Price · USD
8.60
+0.25 (2.99%)
At close: Dec 20, 2024, 4:00 PM
8.45
-0.15 (-1.74%)
After-hours: Dec 20, 2024, 4:42 PM EST
zSpace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 8.03 | 8.80 | 7.03 | 8.60 | 8.60 | 2.99% | 165,622 |
| Dec 19, 2024 | 8.76 | 9.70 | 8.13 | 8.35 | 8.35 | -4.68% | 134,738 |
| Dec 18, 2024 | 10.00 | 10.50 | 8.65 | 8.76 | 8.76 | -14.29% | 80,400 |
| Dec 17, 2024 | 11.16 | 11.25 | 9.32 | 10.22 | 10.22 | -8.75% | 171,485 |
| Dec 16, 2024 | 11.70 | 12.13 | 10.85 | 11.20 | 11.20 | -1.15% | 62,100 |
| Dec 13, 2024 | 13.38 | 13.38 | 11.00 | 11.33 | 11.33 | -12.85% | 61,335 |
| Dec 12, 2024 | 13.48 | 13.82 | 11.81 | 13.00 | 13.00 | -3.13% | 66,500 |
| Dec 11, 2024 | 15.50 | 15.83 | 12.24 | 13.42 | 13.42 | -14.52% | 130,664 |
| Dec 10, 2024 | 17.00 | 17.89 | 15.18 | 15.70 | 15.70 | -9.25% | 115,407 |
| Dec 9, 2024 | 15.97 | 22.55 | 15.97 | 17.30 | 17.30 | 7.12% | 250,800 |
| Dec 6, 2024 | 18.60 | 18.85 | 12.07 | 16.15 | 16.15 | -26.59% | 492,303 |