Z Squared Inc. ZSQR
NASDAQ · United States · Technology Services
$4.16+0.01 (+0.24%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $4.16 | +0.24% | $4.12 | $4.18 | $3.77 | 283.50K |
| 2026-09-29 | $4.15 | -8.59% | $4.50 | $4.71 | $4.06 | 565.20K |
| 2026-09-28 | $4.54 | +20.11% | $3.71 | $4.75 | $3.65 | 641.80K |
| 2026-09-25 | $3.78 | +1.89% | $3.88 | $3.92 | $3.39 | 559.70K |
| 2026-09-24 | $3.71 | +25.34% | $3.08 | $3.73 | $2.97 | 900.80K |
| 2026-09-23 | $2.96 | +6.09% | $2.78 | $3.04 | $2.62 | 318.10K |
| 2026-09-22 | $2.79 | +5.68% | $2.70 | $2.83 | $2.63 | 275.00K |
| 2026-09-21 | $2.64 | -1.49% | $2.68 | $2.81 | $2.53 | 242.90K |
| 2026-09-18 | $2.68 | +5.51% | $2.50 | $2.86 | $2.47 | 670.40K |
| 2026-09-17 | $2.54 | +10.92% | $2.35 | $2.60 | $2.31 | 253.70K |
| 2026-09-16 | $2.29 | -0.87% | $2.34 | $2.41 | $2.22 | 610.10K |
| 2026-09-15 | $2.31 | -16.15% | $2.76 | $2.76 | $2.11 | 762.60K |
| 2026-09-14 | $2.76 | -10.26% | $3.06 | $3.28 | $2.76 | 327.10K |
| 2026-09-11 | $3.07 | -2.85% | $3.25 | $3.25 | $3.03 | 175.00K |
| 2026-09-10 | $3.16 | +5.33% | $2.92 | $3.41 | $2.92 | 771.50K |
| 2026-09-09 | $3.00 | -2.91% | $3.13 | $3.24 | $2.97 | 222.00K |
| 2026-09-08 | $3.09 | +4.75% | $2.93 | $3.25 | $2.81 | 285.60K |
| 2026-09-04 | $2.95 | -2.96% | $3.11 | $3.23 | $2.93 | 265.70K |
| 2026-09-03 | $3.04 | -0.33% | $3.07 | $3.17 | $2.81 | 359.60K |
| 2026-09-02 | $3.05 | +4.81% | $2.90 | $3.10 | $2.81 | 444.00K |
| 2026-09-01 | $2.91 | -1.36% | $2.96 | $3.06 | $2.83 | 473.40K |
| 2026-08-31 | $2.95 | -23.58% | $3.86 | $3.94 | $2.92 | 536.30K |
| 2026-08-28 | $3.86 | -8.75% | $4.24 | $4.33 | $3.83 | 178.60K |
| 2026-08-27 | $4.23 | -2.98% | $4.31 | $4.58 | $4.15 | 198.20K |
| 2026-08-26 | $4.36 | +6.34% | $4.09 | $4.64 | $4.08 | 317.50K |
| 2026-08-25 | $4.10 | +12.02% | $3.66 | $4.20 | $3.62 | 258.90K |
| 2026-08-24 | $3.66 | +0.27% | $3.66 | $3.80 | $3.53 | 250.30K |
| 2026-08-21 | $3.65 | -7.83% | $4.00 | $4.24 | $3.61 | 805.30K |
| 2026-08-20 | $3.96 | -3.65% | $4.17 | $4.30 | $3.85 | 325.30K |
| 2026-08-19 | $4.11 | +6.75% | $3.86 | $4.25 | $3.86 | 235.30K |
| 2026-08-18 | $3.85 | -0.26% | $3.90 | $4.01 | $3.71 | 314.60K |
| 2026-08-17 | $3.86 | -2.03% | $3.96 | $4.19 | $3.86 | 259.80K |
| 2026-08-14 | $3.94 | -5.29% | $4.02 | $4.15 | $3.85 | 248.90K |
| 2026-08-13 | $4.16 | +6.94% | $3.88 | $4.20 | $3.86 | 398.80K |
| 2026-08-12 | $3.89 | +0.52% | $3.90 | $4.00 | $3.77 | 236.00K |
| 2026-08-11 | $3.87 | -0.77% | $4.00 | $4.09 | $3.84 | 156.30K |
| 2026-08-10 | $3.90 | -3.47% | $4.00 | $4.09 | $3.83 | 237.50K |
| 2026-08-07 | $4.04 | +2.54% | $4.04 | $4.19 | $3.83 | 331.10K |
| 2026-08-06 | $3.94 | -4.14% | $4.06 | $4.29 | $3.93 | 286.10K |
| 2026-08-05 | $4.11 | -4.42% | $4.28 | $4.63 | $3.91 | 764.50K |
| 2026-08-04 | $4.30 | -16.34% | $5.15 | $5.43 | $4.24 | 755.30K |
| 2026-08-03 | $5.14 | +6.86% | $5.02 | $5.32 | $4.61 | 309.20K |
| 2026-07-31 | $4.81 | -7.85% | $5.17 | $5.36 | $4.78 | 299.50K |
| 2026-07-30 | $5.22 | -1.32% | $5.26 | $5.60 | $5.10 | 297.20K |
| 2026-07-29 | $5.29 | +9.75% | $4.75 | $5.50 | $4.71 | 340.20K |
| 2026-07-28 | $4.82 | +0.21% | $4.85 | $4.99 | $4.35 | 515.60K |
| 2026-07-27 | $4.81 | -8.56% | $5.30 | $5.50 | $4.77 | 327.60K |
| 2026-07-24 | $5.26 | +10.50% | $4.75 | $5.33 | $4.63 | 428.50K |
| 2026-07-23 | $4.76 | -4.42% | $5.05 | $5.21 | $4.61 | 443.30K |
| 2026-07-22 | $4.98 | -6.57% | $5.16 | $5.32 | $4.93 | 364.20K |
| 2026-07-21 | $5.33 | +17.79% | $4.46 | $5.40 | $4.32 | 477.00K |
| 2026-07-20 | $4.53 | -10.48% | $5.10 | $5.32 | $4.46 | 487.70K |
| 2026-07-17 | $5.05 | -7.25% | $5.27 | $5.61 | $5.05 | 650.20K |
| 2026-07-16 | $5.45 | +5.42% | $5.01 | $5.45 | $4.64 | 715.40K |
| 2026-07-15 | $5.17 | -7.68% | $5.59 | $5.75 | $4.35 | 1.57M |
| 2026-07-14 | $5.60 | -22.22% | $7.50 | $7.50 | $5.28 | 1.17M |
| 2026-07-13 | $7.20 | -15.89% | $8.28 | $8.79 | $7.15 | 476.30K |
| 2026-07-10 | $8.56 | +0.82% | $8.35 | $8.66 | $7.70 | 326.40K |
| 2026-07-09 | $8.49 | +20.60% | $7.36 | $8.63 | $7.23 | 634.70K |
| 2026-07-08 | $7.04 | -17.08% | $8.51 | $8.52 | $6.94 | 631.50K |
| 2026-07-07 | $8.49 | -22.75% | $10.66 | $11.03 | $8.48 | 650.90K |
| 2026-07-06 | $10.99 | 0.00% | $10.94 | $11.56 | $10.09 | 499.50K |
| 2026-07-02 | $10.99 | -8.57% | $11.76 | $11.99 | $10.80 | 508.50K |
| 2026-07-01 | $12.02 | +13.61% | $10.19 | $12.19 | $10.14 | 463.30K |
| 2026-06-30 | $10.58 | -9.34% | $11.48 | $11.50 | $9.89 | 614.90K |
| 2026-06-29 | $11.67 | -6.34% | $12.60 | $13.00 | $11.03 | 671.00K |
| 2026-06-26 | $12.46 | +2.13% | $11.76 | $12.56 | $11.08 | 5.69M |
| 2026-06-25 | $12.20 | -10.03% | $13.40 | $13.64 | $11.82 | 379.30K |
| 2026-06-24 | $13.56 | +1.35% | $13.11 | $14.03 | $12.56 | 326.70K |
| 2026-06-23 | $13.38 | -9.04% | $14.02 | $14.45 | $12.00 | 895.40K |
| 2026-06-22 | $14.71 | -12.07% | $16.62 | $16.62 | $14.02 | 863.40K |
| 2026-06-18 | $16.73 | +7.31% | $15.38 | $16.85 | $15.28 | 1.11M |
| 2026-06-17 | $15.59 | +4.84% | $14.89 | $15.89 | $14.27 | 786.10K |
| 2026-06-16 | $14.87 | +16.44% | $12.52 | $15.19 | $12.52 | 857.50K |
| 2026-06-15 | $12.77 | +16.89% | $10.93 | $12.94 | $10.88 | 344.30K |
| 2026-06-12 | $10.93 | +0.23% | $10.71 | $11.35 | $10.71 | 164.70K |
| 2026-06-11 | $10.90 | +4.91% | $10.23 | $11.50 | $10.20 | 258.10K |
| 2026-06-10 | $10.39 | +0.58% | $10.15 | $11.14 | $10.11 | 224.40K |
| 2026-06-09 | $10.33 | +2.48% | $10.01 | $10.85 | $9.73 | 261.60K |
| 2026-06-08 | $10.08 | -0.40% | $10.37 | $10.38 | $9.75 | 211.50K |
| 2026-06-05 | $10.12 | -7.07% | $10.89 | $11.50 | $9.91 | 231.00K |
| 2026-06-04 | $10.89 | +1.87% | $10.74 | $11.40 | $10.47 | 242.40K |
| 2026-06-03 | $10.69 | -4.04% | $10.85 | $11.40 | $9.99 | 344.00K |
| 2026-06-02 | $11.14 | +5.49% | $10.62 | $11.49 | $9.77 | 498.10K |
| 2026-06-01 | $10.56 | +13.43% | $9.21 | $10.81 | $9.20 | 332.40K |
| 2026-05-29 | $9.31 | +4.49% | $8.80 | $9.38 | $8.51 | 214.70K |
| 2026-05-28 | $8.91 | -10.72% | $9.91 | $9.91 | $8.66 | 296.10K |
| 2026-05-27 | $9.98 | +5.39% | $9.81 | $10.57 | $9.57 | 354.90K |
| 2026-05-26 | $9.47 | +5.46% | $8.74 | $9.88 | $8.67 | 308.60K |
| 2026-05-22 | $8.98 | +10.05% | $8.21 | $9.15 | $8.16 | 228.70K |