XNAS
Datos históricos de Z Squared Inc.
Z Squared Inc. · ZSQR
$5.67
▼ -0.01 (-0.18%)
Última operación · 10/10/2026, 17:29:58 UTC
- Variación en el periodo
- −62.76%
- Máximo
- US$18.80
- 27 de abril de 2026
- Mínimo
- US$2.11
- 15 de septiembre de 2026
- Volumen medio diario
- 0.46 M
Del 27 de abril de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 5.04 | 5.89 | 5.02 | 5.66 | +14.34% | 544,222.155 |
| 8 oct 2026 | 4.50 | 5.05 | 4.41 | 4.95 | +8.32% | 408,264.008 |
| 7 oct 2026 | 4.27 | 5.49 | 4.27 | 4.57 | +4.82% | 865,596.274 |
| 6 oct 2026 | 3.91 | 4.53 | 3.85 | 4.36 | +9.00% | 323,975.648 |
| 5 oct 2026 | 4.03 | 4.38 | 3.91 | 4.00 | +0.76% | 360,693.54 |
| 2 oct 2026 | 4.02 | 4.02 | 3.36 | 3.97 | +0.51% | 623,782.1 |
| 1 oct 2026 | 4.22 | 4.28 | 3.76 | 3.95 | −5.05% | 747,667.276 |
| 30 sep 2026 | 4.12 | 4.18 | 3.77 | 4.16 | +0.24% | 284,201.926 |
| 29 sep 2026 | 4.50 | 4.71 | 4.06 | 4.15 | −8.59% | 566,467.95 |
| 28 sep 2026 | 3.71 | 4.75 | 3.66 | 4.54 | +20.11% | 641,787.701 |
| 25 sep 2026 | 3.88 | 3.92 | 3.39 | 3.78 | +1.89% | 560,828.341 |
| 24 sep 2026 | 3.08 | 3.74 | 2.97 | 3.71 | +25.34% | 908,903.126 |
| 23 sep 2026 | 2.78 | 3.04 | 2.62 | 2.96 | +6.09% | 321,220.487 |
| 22 sep 2026 | 2.70 | 2.83 | 2.63 | 2.79 | +5.68% | 275,088.213 |
| 21 sep 2026 | 2.68 | 2.81 | 2.53 | 2.64 | −1.49% | 242,888.785 |
| 18 sep 2026 | 2.50 | 2.86 | 2.48 | 2.68 | +5.51% | 670,938.165 |
| 17 sep 2026 | 2.35 | 2.60 | 2.31 | 2.54 | +10.92% | 253,886.999 |
| 16 sep 2026 | 2.34 | 2.41 | 2.22 | 2.29 | −0.87% | 611,422.478 |
| 15 sep 2026 | 2.76 | 2.76 | 2.11 | 2.31 | −16.15% | 762,870.209 |
| 14 sep 2026 | 3.06 | 3.28 | 2.76 | 2.76 | −10.26% | 327,283.643 |
| 11 sep 2026 | 3.25 | 3.25 | 3.03 | 3.07 | −2.85% | 174,960.128 |
| 10 sep 2026 | 2.92 | 3.41 | 2.92 | 3.16 | +5.33% | 772,257.68 |
| 9 sep 2026 | 3.13 | 3.24 | 2.97 | 3.00 | −2.91% | 222,496.445 |
| 8 sep 2026 | 2.93 | 3.25 | 2.81 | 3.09 | +4.75% | 285,562.378 |
| 4 sep 2026 | 3.11 | 3.23 | 2.93 | 2.95 | −2.96% | 265,725.768 |
| 3 sep 2026 | 3.07 | 3.17 | 2.81 | 3.04 | −0.33% | 359,629.846 |
| 2 sep 2026 | 2.90 | 3.10 | 2.81 | 3.05 | +4.81% | 444,018.593 |
| 1 sep 2026 | 2.96 | 3.06 | 2.83 | 2.91 | −1.36% | 478,139.287 |
| 31 ago 2026 | 3.86 | 3.94 | 2.92 | 2.95 | −23.58% | 537,721.868 |
| 28 ago 2026 | 4.24 | 4.33 | 3.83 | 3.86 | −8.75% | 178,812.571 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.