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 (%)
Dec 29, 2023 3.000 3.240 2.560 3.030 1,664,635 +0.20(+7.11%)
Dec 28, 2023 2.781 3.360 2.403 2.829 1,206,969 +0.45(+19.14%)
Dec 27, 2023 2.578 2.578 2.080 2.374 229,053 -0.20(-7.88%)
Dec 26, 2023 2.720 2.782 2.482 2.578 93,660 -0.21(-7.63%)
Dec 22, 2023 2.720 2.878 2.720 2.790 40,227 +0.01(+0.23%)
Dec 21, 2023 2.880 2.878 2.746 2.784 23,889 -0.05(-1.69%)
Dec 20, 2023 2.880 2.896 2.736 2.832 23,370 -0.06(-2.21%)
Dec 19, 2023 2.720 2.952 2.787 2.896 20,556 -0.02(-0.66%)
Dec 18, 2023 2.960 2.966 2.848 2.915 10,717 +0.02(+0.61%)
Dec 15, 2023 2.960 3.037 2.848 2.898 38,209 -0.05(-1.84%)
Dec 14, 2023 2.960 3.142 2.800 2.952 62,985 +0.07(+2.44%)
Dec 13, 2023 2.931 2.979 2.784 2.882 17,293 -0.03(-1.04%)
Dec 12, 2023 2.878 3.040 2.795 2.912 27,116 -0.09(-3.04%)
Dec 11, 2023 2.880 3.123 2.760 3.003 29,297 +0.12(+4.28%)
Dec 08, 2023 2.917 2.984 2.728 2.880 48,677 -0.13(-4.26%)
Dec 07, 2023 2.784 3.200 2.642 3.008 179,637 +0.22(+7.80%)
Dec 06, 2023 2.806 2.918 2.752 2.790 45,442 +0.00(+0.11%)
Dec 05, 2023 2.848 2.880 2.768 2.787 55,727 -0.09(-3.11%)
Dec 04, 2023 2.880 3.006 2.798 2.877 44,076 -0.02(-0.72%)
Dec 01, 2023 2.880 3.118 2.866 2.898 102,386 -0.04(-1.52%)
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%)
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.