ZSQR
Z SQUARED (ZSQR)
NASDAQ
$3.88-$0.03 (-0.77%)
Price as of Oct 23, 2026 7:30 PM EDT
  • $207.2M
    Market Cap
  • N/A
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    +32.09%
    Low Price$3.60
    High Price$5.66
  • 3 Months
    -17.86%
    Low Price$2.29
    High Price$5.66
  • 1 Year
    N/A
    Low Price$2.29
    High Price$16.73
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
3.90
4.13
3.69
3.91
-1.01%
222,696
10/22/2026
3.55
4.13
3.55
3.95
+9.72%
386,604
10/21/2026
3.63
3.83
3.50
3.60
-2.44%
342,422
10/20/2026
4.07
4.11
3.68
3.69
-9.56%
273,451
10/19/2026
4.10
4.39
4.04
4.08
+1.12%
254,641
10/16/2026
4.26
4.34
3.96
4.04
-5.72%
322,148
10/15/2026
4.72
4.91
3.82
4.28
-8.94%
549,214
10/14/2026
5.04
5.26
4.64
4.70
-9.00%
467,732
10/13/2026
5.46
5.84
5.08
5.17
-6.09%
379,059
10/12/2026
5.78
5.78
4.93
5.50
-2.83%
426,258
10/09/2026
5.04
5.89
5.02
5.66
+14.34%
544,222
10/08/2026
4.50
5.05
4.41
4.95
+8.32%
408,264
10/07/2026
4.27
5.49
4.27
4.57
+4.82%
865,596
10/06/2026
3.91
4.53
3.85
4.36
+9.00%
323,975
10/05/2026
4.03
4.38
3.91
4.00
+0.76%
360,693
10/02/2026
4.02
4.02
3.36
3.97
+0.51%
623,782
10/01/2026
4.22
4.28
3.76
3.95
-5.05%
747,667
09/30/2026
4.12
4.18
3.77
4.16
+0.24%
284,201
09/29/2026
4.50
4.71
4.06
4.15
-8.59%
566,467
09/28/2026
3.71
4.75
3.66
4.54
+20.11%
641,787
09/25/2026
3.88
3.92
3.39
3.78
+1.89%
560,828
09/24/2026
3.08
3.74
2.97
3.71
+25.34%
908,903
09/23/2026
2.78
3.04
2.62
2.96
+6.09%
321,220
09/22/2026
2.70
2.83
2.63
2.79
+5.68%
275,088
09/21/2026
2.68
2.81
2.53
2.64
-1.49%
242,888
09/18/2026
2.50
2.86
2.48
2.68
+5.51%
670,938
09/17/2026
2.35
2.60
2.31
2.54
+10.92%
253,886
09/16/2026
2.34
2.41
2.22
2.29
-0.87%
611,422
09/15/2026
2.76
2.76
2.11
2.31
-16.15%
762,870
09/14/2026
3.06
3.28
2.76
2.76
-10.26%
327,283
09/11/2026
3.25
3.25
3.03
3.07
-2.85%
174,960
09/10/2026
2.92
3.41
2.92
3.16
+5.33%
772,257
09/09/2026
3.13
3.24
2.97
3.00
-2.91%
222,496
09/08/2026
2.93
3.25
2.81
3.09
+4.75%
285,560
09/04/2026
3.11
3.23
2.93
2.95
-2.96%
265,725
09/03/2026
3.07
3.17
2.81
3.04
-0.33%
359,629
09/02/2026
2.90
3.10
2.81
3.05
+4.81%
444,018
09/01/2026
2.96
3.06
2.83
2.91
-1.36%
478,139
08/31/2026
3.86
3.94
2.92
2.95
-23.58%
537,721
08/28/2026
4.24
4.33
3.83
3.86
-8.75%
178,812
08/27/2026
4.31
4.58
4.15
4.23
-2.98%
198,221
08/26/2026
4.09
4.64
4.08
4.36
+6.34%
317,739
08/25/2026
3.66
4.20
3.62
4.10
+12.02%
260,196
08/24/2026
3.66
3.80
3.53
3.66
+0.27%
250,602
08/21/2026
4.00
4.24
3.61
3.65
-7.83%
807,172
08/20/2026
4.17
4.30
3.85
3.96
-3.65%
325,339
08/19/2026
3.86
4.25
3.86
4.11
+6.75%
235,348
08/18/2026
3.90
4.02
3.71
3.85
-0.26%
314,638
08/17/2026
3.96
4.19
3.86
3.86
-2.03%
259,823
08/14/2026
4.02
4.15
3.85
3.94
-5.29%
248,947
08/13/2026
3.88
4.20
3.86
4.16
+6.94%
399,249
08/13/2026
-$0.28 Earnings
08/12/2026
3.90
4.00
3.77
3.89
+0.52%
236,035
08/11/2026
4.00
4.09
3.84
3.87
-0.77%
156,314
08/10/2026
4.00
4.10
3.83
3.90
-3.47%
237,480
08/07/2026
4.04
4.19
3.83
4.04
+2.54%
331,201
08/06/2026
4.06
4.29
3.93
3.94
-4.14%
286,111
08/05/2026
4.28
4.63
3.91
4.11
-4.42%
764,464
08/04/2026
5.15
5.43
4.25
4.30
-16.34%
755,251
08/03/2026
5.02
5.32
4.61
5.14
+6.86%
309,390
07/31/2026
5.17
5.36
4.78
4.81
-7.85%
299,459
07/30/2026
5.26
5.60
5.10
5.22
-1.32%
297,453
07/29/2026
4.75
5.50
4.71
5.29
+9.75%
340,452
07/28/2026
4.85
4.99
4.35
4.82
+0.21%
515,259
07/27/2026
5.30
5.50
4.77
4.81
-8.56%
327,966
07/24/2026
4.75
5.33
4.63
5.26
+10.50%
428,516
07/23/2026
5.05
5.21
4.61
4.76
-4.42%
443,278
07/22/2026
5.16
5.32
4.93
4.98
-6.57%
364,245
07/21/2026
4.46
5.40
4.32
5.33
+17.79%
477,447
07/20/2026
5.10
5.32
4.46
4.53
-10.48%
487,808
07/17/2026
5.27
5.61
5.05
5.06
-7.25%
650,242
07/16/2026
5.01
5.45
4.64
5.45
+5.42%
715,402
07/15/2026
5.59
5.75
4.35
5.17
-7.68%
1,571,797
07/14/2026
7.50
7.50
5.28
5.60
-22.22%
1,115,247
07/13/2026
8.28
8.79
7.15
7.20
-15.89%
476,276
07/10/2026
8.35
8.66
7.70
8.56
+0.82%
326,410
07/09/2026
7.36
8.63
7.23
8.49
+20.60%
634,804
07/08/2026
8.51
8.52
6.94
7.04
-17.08%
631,469
07/07/2026
10.66
11.04
8.48
8.49
-22.75%
650,937
07/06/2026
10.94
11.56
10.09
10.99
0.00%
499,537
07/02/2026
11.76
11.99
10.80
10.99
-8.57%
517,626
07/01/2026
10.19
12.19
10.14
12.02
+13.61%
463,345
06/30/2026
11.48
11.50
9.89
10.58
-9.34%
615,069
06/29/2026
12.60
13.00
11.03
11.67
-6.34%
671,005
06/26/2026
11.76
12.56
11.08
12.46
+2.13%
5,686,582
06/25/2026
13.40
13.64
11.82
12.20
-10.03%
379,357
06/24/2026
13.11
14.03
12.56
13.56
+1.35%
326,713
06/23/2026
14.02
14.45
12.00
13.38
-9.04%
895,435
06/22/2026
16.62
16.62
14.02
14.71
-12.07%
863,378
06/18/2026
15.38
16.85
15.28
16.73
+7.31%
1,111,471
06/17/2026
14.89
15.89
14.27
15.59
+4.84%
786,130
06/16/2026
12.52
15.19
12.52
14.87
+16.44%
857,930
06/15/2026
10.93
12.94
10.88
12.77
+16.89%
345,295
06/12/2026
10.71
11.35
10.71
10.93
+0.23%
164,708
06/11/2026
10.23
11.50
10.20
10.90
+4.91%
258,129
06/10/2026
10.15
11.14
10.11
10.39
+0.58%
224,416
06/09/2026
10.01
10.85
9.73
10.33
+2.48%
261,677
06/08/2026
10.37
10.38
9.75
10.08
-0.40%
211,518
06/05/2026
10.89
11.50
9.91
10.12
-7.07%
230,956
06/04/2026
10.75
11.40
10.47
10.89
+1.87%
242,426