Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Versus Systems Inc (NQ: VS )

1.210 +0.010 (+0.83%)
Streaming Delayed Price Updated: 3:57 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 3.152 3.456 2.912 2.942 148,941 -0.52(-15.06%)
Nov 29, 2023 2.720 3.680 2.752 3.464 413,529 +0.56(+19.15%)
Nov 28, 2023 3.181 3.344 2.786 2.907 182,072 -0.39(-11.80%)
Nov 27, 2023 3.616 4.080 3.042 3.296 547,347 -0.51(-13.45%)
Nov 24, 2023 4.018 6.630 3.683 3.808 8,023,840 +1.12(+41.67%)
Nov 22, 2023 2.530 2.848 2.530 2.688 51,928 +0.08(+3.07%)
Nov 21, 2023 2.480 2.654 2.429 2.608 36,283 +0.13(+5.16%)
Nov 20, 2023 2.546 2.592 2.424 2.480 17,727 +0.06(+2.38%)
Nov 17, 2023 2.480 2.480 2.418 2.422 40,289 -0.11(-4.24%)
Nov 16, 2023 2.640 2.680 2.480 2.530 18,558 -0.04(-1.50%)
Nov 15, 2023 2.541 2.765 2.413 2.568 32,369 +0.04(+1.65%)
Nov 14, 2023 2.400 2.544 2.362 2.526 20,641 +0.06(+2.53%)
Nov 13, 2023 2.531 2.558 2.307 2.464 45,021 +0.02(+0.65%)
Nov 10, 2023 2.562 2.666 2.421 2.448 21,030 -0.10(-3.77%)
Nov 09, 2023 2.746 2.774 2.400 2.544 24,287 -0.13(-5.02%)
Nov 08, 2023 2.658 2.747 2.608 2.678 34,305 -0.04(-1.53%)
Nov 07, 2023 2.840 2.848 2.640 2.720 45,883 -0.06(-2.02%)
Nov 06, 2023 2.944 3.005 2.766 2.776 43,491 -0.26(-8.44%)
Nov 03, 2023 2.805 3.040 2.720 3.032 64,597 +0.22(+7.98%)
Nov 02, 2023 2.802 2.912 2.720 2.808 48,237 +0.07(+2.51%)
Nov 01, 2023 2.698 2.848 2.562 2.739 57,092 +0.07(+2.58%)
Oct 31, 2023 2.720 2.758 2.560 2.670 48,686 -0.05(-1.82%)
Oct 30, 2023 2.656 2.880 2.651 2.720 58,625 +0.08(+3.03%)
Oct 27, 2023 2.560 2.704 2.520 2.640 58,119 +0.01(+0.55%)
Oct 26, 2023 2.606 2.704 2.496 2.626 44,721 -0.10(-3.58%)
Oct 25, 2023 2.720 2.816 2.418 2.723 115,384 -0.11(-3.84%)
Oct 24, 2023 2.880 2.942 2.560 2.832 129,109 -0.21(-6.84%)
Oct 23, 2023 2.962 3.184 2.885 3.040 142,234 -0.05(-1.66%)
Oct 20, 2023 3.202 4.054 2.962 3.091 944,061 +0.15(+5.11%)
Oct 19, 2023 3.018 3.133 2.880 2.941 134,036 -0.30(-9.23%)
Oct 18, 2023 3.264 3.466 3.072 3.240 175,952 -0.25(-7.15%)
Oct 17, 2023 3.048 3.675 3.048 3.490 313,090 +0.24(+7.33%)
Oct 16, 2023 3.442 3.546 2.918 3.251 622,670 -0.49(-13.13%)
Oct 13, 2023 6.992 8.946 3.472 3.742 4,894,224 -1.52(-28.86%)
Oct 12, 2023 7.040 20.80 4.816 5.261 10,903,124 +1.60(+43.64%)
Oct 11, 2023 3.504 3.664 3.374 3.662 3,446 +0.24(+6.86%)
Oct 10, 2023 3.486 3.517 3.325 3.427 2,790 +0.00(+0.09%)
Oct 09, 2023 3.210 3.517 3.210 3.424 3,067 +0.07(+2.00%)
Oct 06, 2023 3.330 3.520 3.075 3.357 10,707 -0.02(-0.47%)
Oct 05, 2023 3.512 3.517 3.331 3.373 1,600 -0.14(-4.09%)
Oct 04, 2023 3.360 3.744 3.242 3.517 4,852 +0.08(+2.28%)
Oct 03, 2023 3.461 3.947 3.203 3.438 51,448 -0.02(-0.65%)
Oct 02, 2023 3.216 3.518 3.200 3.461 9,730 +0.13(+3.79%)
Sep 29, 2023 3.314 3.416 3.213 3.334 4,500 -0.08(-2.39%)
Sep 28, 2023 4.048 4.096 2.920 3.416 41,303 -0.68(-16.60%)
Sep 27, 2023 4.000 4.208 3.979 4.096 6,863 +0.01(+0.20%)
Sep 26, 2023 4.320 4.386 4.000 4.088 3,931 -0.23(-5.37%)
Sep 25, 2023 4.320 4.320 4.163 4.320 3,280 +0.00(+0.07%)
Sep 22, 2023 4.320 4.637 4.160 4.317 4,193 -0.13(-2.84%)
Sep 21, 2023 4.800 4.960 4.000 4.443 17,458 -0.50(-10.13%)
Sep 20, 2023 5.200 5.200 4.722 4.944 7,265 +0.14(+3.00%)
Sep 19, 2023 4.650 4.800 4.645 4.800 2,161 +0.09(+1.87%)
Sep 18, 2023 4.746 4.800 4.640 4.712 3,331 -0.17(-3.44%)
Sep 15, 2023 4.723 5.117 4.722 4.880 6,487 +0.00(+0.00%)
Sep 14, 2023 5.005 5.005 4.640 4.880 5,343 -0.28(-5.43%)
Sep 13, 2023 4.016 5.264 3.920 5.160 51,394 +0.84(+19.53%)
Sep 12, 2023 4.240 4.317 3.843 4.317 39,826 -0.12(-2.77%)
Sep 11, 2023 4.710 5.312 4.288 4.440 525,353 +0.47(+11.90%)
Sep 08, 2023 4.064 4.320 3.840 3.968 164,070 -0.19(-4.51%)
Sep 07, 2023 4.520 4.520 3.685 4.155 12,974 -0.34(-7.61%)
Sep 06, 2023 4.560 4.560 4.357 4.498 5,559 -0.14(-3.07%)
Sep 05, 2023 4.800 4.784 4.338 4.640 1,641 +0.14(+3.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.