NASDAQ : ZSQR

Z Squared Inc.

$5.17 USD

-$0.43 (-7.68%)

Volume
1.57M
Average Volume
396.71K
Market Capitalization
$32.17M
P/E Ratio
-2.11
Dividend Yield
0.00%
Price Target
Year High
$18.80
Year Low
$4.35
Day High
—
Day Low
—
Payout Ratio
$0.00
Current Ratio
$3.25
Date Opening Price Closing Price %Chg Volume
2026-07-15 $5.59 $5.17 -7.51% 1.57M
2026-07-14 $7.50 $5.60 -25.33% 1.17M
2026-07-13 $8.28 $7.20 -13.04% 476.3K
2026-07-10 $8.35 $8.56 2.51% 326.41K
2026-07-09 $7.36 $8.49 15.35% 634.8K
2026-07-08 $8.51 $7.04 -17.27% 631.5K
2026-07-07 $10.66 $8.49 -20.36% 650.94K
2026-07-06 $10.94 $10.99 0.46% 499.54K
2026-07-02 $11.76 $10.99 -6.55% 517.63K
2026-07-01 $10.19 $12.02 17.96% 463.34K
2026-06-30 $11.48 $10.58 -7.84% 615.07K
2026-06-29 $12.60 $11.67 -7.38% 671K
2026-06-26 $11.76 $12.46 5.95% 5.69M
2026-06-25 $13.40 $12.20 -8.96% 379.36K
2026-06-24 $13.11 $13.56 3.43% 326.71K
2026-06-23 $14.02 $13.38 -4.56% 895.44K
2026-06-22 $16.62 $14.71 -11.49% 863.4K
2026-06-18 $15.38 $16.73 8.78% 1.11M
2026-06-17 $14.89 $15.59 4.70% 786.13K
2026-06-16 $12.52 $14.87 18.77% 857.93K
2026-06-15 $10.93 $12.77 16.83% 345.3K
2026-06-12 $10.71 $10.93 2.05% 164.71K
2026-06-11 $10.23 $10.90 6.55% 258.13K
2026-06-10 $10.15 $10.39 2.36% 224.42K
2026-06-09 $10.01 $10.33 3.20% 261.68K
2026-06-08 $10.37 $10.08 -2.80% 211.52K
2026-06-05 $10.89 $10.12 -7.07% 231K
2026-06-04 $10.75 $10.89 1.30% 242.43K
2026-06-03 $10.85 $10.69 -1.47% 344K
2026-06-02 $10.62 $11.14 4.90% 498.1K
2026-06-01 $9.21 $10.56 14.66% 332.4K
2026-05-29 $8.80 $9.31 5.80% 214.8K
2026-05-28 $9.91 $8.91 -10.09% 296.21K
2026-05-27 $9.81 $9.98 1.73% 354.94K
2026-05-26 $8.74 $9.47 8.35% 308.66K
2026-05-22 $8.21 $8.98 9.38% 228.73K
2026-05-21 $8.54 $8.16 -4.45% 284K
2026-05-20 $9.36 $8.67 -7.37% 213.4K
2026-05-19 $9.50 $9.59 0.95% 238.11K
2026-05-18 $9.30 $9.38 0.86% 160.1K
2026-05-15 $9.84 $9.25 -6.00% 173K
2026-05-14 $11.38 $9.84 -13.53% 254.1K
2026-05-13 $11.90 $11.30 -5.04% 145.62K
2026-05-12 $11.78 $12.14 3.06% 134.6K
2026-05-11 $12.40 $12.05 -2.82% 151.3K
2026-05-08 $13.22 $12.47 -5.67% 193.59K
2026-05-07 $14.00 $12.98 -7.29% 181.12K
2026-05-06 $14.00 $13.99 -0.07% 162.9K
2026-05-05 $14.16 $13.82 -2.40% 146.07K
2026-05-04 $14.27 $14.08 -1.33% 204.41K
2026-05-01 $15.96 $14.45 -9.46% 140.94K
2026-04-30 $15.22 $15.96 4.86% 107.84K
2026-04-29 $14.81 $15.70 6.01% 169.02K
2026-04-28 $14.01 $15.03 7.28% 206.05K
2026-04-27 $18.80 $15.20 -19.15% 207.9K
2026-04-24 $16.23 $16.40 1.05% 111.93K
2026-04-23 $15.19 $16.21 6.71% 96900
2026-04-22 $15.20 $15.10 -0.66% 43001
2026-04-21 $15.91 $14.93 -6.16% 107.64K
2026-04-20 $14.36 $15.54 8.22% 163K
2026-04-17 $13.99 $14.65 4.72% 47100
2026-04-16 $12.82 $13.71 6.94% 62700
2026-04-15 $12.23 $12.99 6.26% 20800
2026-04-14 $12.03 $12.44 3.41% 24200
2026-04-13 $11.90 $12.10 1.68% 22800
2026-04-10 $12.51 $11.95 -4.48% 18500
2026-04-09 $10.94 $12.62 15.36% 86500
2026-04-08 $10.85 $10.85 0.00% 64900
2026-04-07 $11.48 $10.46 -8.89% 107.8K
2026-04-06 $12.00 $11.69 -2.58% 53300
2026-04-02 $11.09 $11.98 8.03% 17400
2026-04-01 $11.42 $11.28 -1.23% 23500
2026-03-31 $11.21 $11.22 0.09% 16200
2026-03-30 $10.59 $10.72 1.23% 35300