Z Squared, Inc. (ZSQR)
3.65
0.00 (0.00%)
USD |
NASDAQ |
Aug 24, 16:00
3.65
0.00 (0.00%)
After-Hours: 20:00
Z Squared Price : 3.65 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 21, 2026 | 4.00 | 4.242 | 3.61 | 3.65 | 807172.0 |
| Aug 20, 2026 | 4.17 | 4.30 | 3.85 | 3.96 | 325340.0 |
| Aug 19, 2026 | 3.86 | 4.25 | 3.855 | 4.11 | 235348.0 |
| Aug 18, 2026 | 3.90 | 4.015 | 3.71 | 3.85 | 314639.0 |
| Aug 17, 2026 | 3.96 | 4.19 | 3.86 | 3.86 | 259823.0 |
| Aug 14, 2026 | 4.02 | 4.15 | 3.85 | 3.94 | 248947.0 |
| Aug 13, 2026 | 3.88 | 4.20 | 3.86 | 4.16 | 399249.0 |
| Aug 12, 2026 | 3.90 | 4.00 | 3.77 | 3.89 | 236036.0 |
| Aug 11, 2026 | 4.00 | 4.085 | 3.84 | 3.87 | 156314.0 |
| Aug 10, 2026 | 4.00 | 4.095 | 3.83 | 3.90 | 237492.0 |
| Aug 07, 2026 | 4.04 | 4.19 | 3.83 | 4.04 | 331201.0 |
| Aug 06, 2026 | 4.06 | 4.29 | 3.93 | 3.94 | 286111.0 |
| Aug 05, 2026 | 4.28 | 4.63 | 3.91 | 4.11 | 764464.0 |
| Aug 04, 2026 | 5.15 | 5.43 | 4.245 | 4.30 | 755255.0 |
| Aug 03, 2026 | 5.02 | 5.32 | 4.61 | 5.14 | 309390.0 |
| Jul 31, 2026 | 5.17 | 5.36 | 4.78 | 4.81 | 299459.0 |
| Jul 30, 2026 | 5.26 | 5.60 | 5.10 | 5.22 | 297454.0 |
| Jul 29, 2026 | 4.75 | 5.50 | 4.71 | 5.29 | 340452.0 |
| Jul 28, 2026 | 4.85 | 4.99 | 4.35 | 4.82 | 515557.0 |
| Jul 27, 2026 | 5.30 | 5.50 | 4.77 | 4.81 | 327966.0 |
| Jul 24, 2026 | 4.75 | 5.33 | 4.625 | 5.26 | 428517.0 |
| Jul 23, 2026 | 5.05 | 5.21 | 4.61 | 4.76 | 443278.0 |
| Jul 22, 2026 | 5.16 | 5.32 | 4.93 | 4.98 | 364245.0 |
| Jul 21, 2026 | 4.46 | 5.40 | 4.32 | 5.33 | 477447.0 |
| Jul 20, 2026 | 5.10 | 5.315 | 4.46 | 4.525 | 487808.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| BNB Plus Corp. | 0.143 |
| Ludwig Enterprises, Inc. | 0.01 |
| LataMed AI Corp. | 0.48 |
| HealthEquity, Inc. | 105.41 |
| SCWorx Corp. | 4.951 |
Price Related Metrics
| PS Ratio | 21.63 |
| Price to Book Value | 1.460 |
| Earnings Yield | -48.68% |
| Market Cap | 193.45M |