zSpace Inc. Common stock (ZSPC)
13.61
-0.97 (-6.65%)
At close: Jan 17, 2025, 3:59 PM
13.61
0.00%
After-hours Jan 17, 2025, 04:00 PM EST
ZSPC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 14.90 | 15.16 | 12.20 | 13.61 | -0.97 | -6.65% | 124,437 |
| Jan 16, 2025 | 12.50 | 15.15 | 11.56 | 14.58 | 2.65 | 22.21% | 136,926 |
| Jan 15, 2025 | 10.38 | 12.48 | 10.01 | 11.93 | 1.70 | 16.62% | 74,375 |
| Jan 14, 2025 | 9.18 | 10.95 | 8.92 | 10.23 | 1.53 | 17.59% | 163,668 |
| Jan 13, 2025 | 9.60 | 9.99 | 8.36 | 8.70 | -1.44 | -14.20% | 118,616 |
| Jan 10, 2025 | 11.38 | 11.38 | 9.83 | 10.14 | -1.20 | -10.58% | 103,016 |
| Jan 8, 2025 | 11.41 | 11.66 | 10.11 | 11.34 | -0.35 | -2.99% | 266,400 |
| Jan 7, 2025 | 10.07 | 12.00 | 9.80 | 11.69 | 1.54 | 15.17% | 136,221 |
| Jan 6, 2025 | 11.77 | 11.80 | 9.58 | 10.15 | -1.52 | -13.02% | 110,101 |
| Jan 3, 2025 | 13.19 | 13.49 | 10.87 | 11.67 | -0.58 | -4.73% | 107,446 |
| Jan 2, 2025 | 15.79 | 15.95 | 11.72 | 12.25 | -3.64 | -22.91% | 176,846 |
| Dec 31, 2024 | 14.97 | 18.40 | 14.86 | 15.89 | 0.89 | 5.93% | 172,027 |
| Dec 30, 2024 | 12.00 | 15.99 | 11.47 | 15.00 | 1.80 | 13.64% | 118,300 |
| Dec 27, 2024 | 14.27 | 14.50 | 11.42 | 13.20 | -0.70 | -5.04% | 222,100 |
| Dec 26, 2024 | 8.30 | 14.87 | 8.11 | 13.90 | 5.80 | 71.60% | 502,712 |
| Dec 24, 2024 | 7.01 | 8.25 | 7.01 | 8.10 | 0.85 | 11.72% | 83,800 |
| Dec 23, 2024 | 9.00 | 9.00 | 7.12 | 7.25 | -1.35 | -15.70% | 79,908 |
| Dec 20, 2024 | 8.03 | 8.80 | 7.03 | 8.60 | 0.25 | 2.99% | 166,000 |
| Dec 19, 2024 | 8.76 | 9.70 | 8.13 | 8.35 | -0.41 | -4.68% | 134,738 |
| Dec 18, 2024 | 10.00 | 10.50 | 8.65 | 8.76 | -1.46 | -14.29% | 80,400 |
| Dec 17, 2024 | 11.16 | 11.25 | 9.32 | 10.22 | -0.98 | -8.75% | 171,485 |
| Dec 16, 2024 | 11.70 | 12.13 | 10.85 | 11.20 | -0.13 | -1.15% | 62,100 |
| Dec 13, 2024 | 13.38 | 13.38 | 11.00 | 11.33 | -1.67 | -12.85% | 61,335 |
| Dec 12, 2024 | 13.48 | 13.82 | 11.81 | 13.00 | -0.42 | -3.13% | 66,500 |
| Dec 11, 2024 | 15.50 | 15.83 | 12.24 | 13.42 | -2.28 | -14.52% | 130,664 |
| Dec 10, 2024 | 17.00 | 17.89 | 15.18 | 15.70 | -1.60 | -9.25% | 115,407 |
| Dec 9, 2024 | 15.97 | 22.55 | 15.97 | 17.30 | 1.15 | 7.12% | 250,800 |
| Dec 6, 2024 | 18.60 | 18.85 | 12.07 | 16.15 | -5.85 | -26.59% | 492,303 |
| Dec 5, 2024 | 5.80 | 32.69 | 5.25 | 22.00 | n/a | n/a | 2,651,339 |