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

Versus Systems Inc (NQ: VS )

1.430 UNCHANGED
Streaming Delayed Price Updated: 3:42 PM EDT, May 22, 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 (%)
Aug 31, 2021 62.70 67.16 62.06 66.30 1,779 +3.30(+5.24%)
Aug 30, 2021 62.40 62.40 60.60 63.00 1,382 +0.45(+0.72%)
Aug 27, 2021 61.80 64.31 61.50 62.55 1,513 +0.90(+1.46%)
Aug 26, 2021 63.30 64.41 58.05 61.65 4,869 -2.10(-3.29%)
Aug 25, 2021 63.45 64.20 63.15 63.75 948 -1.35(-2.07%)
Aug 24, 2021 65.40 65.40 63.91 65.10 818 -0.90(-1.36%)
Aug 23, 2021 63.75 66.00 62.25 66.00 1,364 +2.40(+3.77%)
Aug 20, 2021 63.75 67.54 63.00 63.60 838 +0.60(+0.95%)
Aug 19, 2021 65.25 65.25 61.63 63.00 2,412 -3.00(-4.55%)
Aug 18, 2021 64.80 66.75 64.80 66.00 873 +1.35(+2.09%)
Aug 17, 2021 67.50 67.50 64.50 64.65 718 -2.70(-4.01%)
Aug 16, 2021 63.75 67.65 62.48 67.35 1,969 +2.40(+3.70%)
Aug 13, 2021 65.10 65.25 64.50 64.95 1,783 +0.45(+0.70%)
Aug 12, 2021 64.50 66.83 64.50 64.50 1,329 -0.75(-1.15%)
Aug 11, 2021 65.25 68.25 63.75 65.25 1,236 +0.75(+1.16%)
Aug 10, 2021 67.50 68.25 64.50 64.50 2,930 -3.75(-5.49%)
Aug 09, 2021 71.25 72.00 67.65 68.25 1,158 -1.05(-1.52%)
Aug 06, 2021 69.45 70.33 67.95 69.30 673 +0.00(+0.00%)
Aug 05, 2021 68.10 70.35 67.95 69.30 1,596 -0.38(-0.54%)
Aug 04, 2021 70.50 71.10 69.00 69.67 1,255 -0.83(-1.17%)
Aug 03, 2021 70.88 70.88 67.50 70.50 7,974 -0.60(-0.84%)
Aug 02, 2021 72.45 72.45 71.10 71.10 142 -0.45(-0.63%)
Jul 30, 2021 71.25 73.80 68.91 71.55 1,345 -0.90(-1.24%)
Jul 29, 2021 73.65 73.65 69.52 72.45 876 +0.45(+0.63%)
Jul 28, 2021 68.25 72.95 67.35 72.00 2,460 +4.20(+6.19%)
Jul 27, 2021 66.90 68.19 66.00 67.80 628 +0.90(+1.35%)
Jul 26, 2021 65.85 68.29 65.55 66.90 2,510 +0.60(+0.90%)
Jul 23, 2021 68.40 68.70 65.85 66.30 5,210 -2.70(-3.91%)
Jul 22, 2021 67.65 72.00 67.65 69.00 964 +0.15(+0.22%)
Jul 21, 2021 69.00 70.50 67.95 68.85 1,271 +0.60(+0.88%)
Jul 20, 2021 67.80 71.70 66.15 68.25 6,249 -3.90(-5.41%)
Jul 19, 2021 75.53 75.62 71.17 72.15 2,131 -4.65(-6.05%)
Jul 16, 2021 77.85 78.00 75.15 76.80 1,506 -0.30(-0.39%)
Jul 15, 2021 76.50 78.00 75.75 77.10 689 +0.60(+0.78%)
Jul 14, 2021 77.55 77.51 75.75 76.50 828 -0.30(-0.39%)
Jul 13, 2021 79.20 80.70 75.90 76.80 1,243 -2.70(-3.40%)
Jul 12, 2021 80.85 82.65 77.85 79.50 1,699 -1.35(-1.67%)
Jul 09, 2021 79.50 80.85 78.90 80.85 910 +0.60(+0.75%)
Jul 08, 2021 81.00 81.30 78.75 80.25 2,114 -3.60(-4.29%)
Jul 07, 2021 88.80 88.80 81.67 83.85 3,129 -1.65(-1.93%)
Jul 06, 2021 86.40 86.40 84.00 85.50 1,392 -1.20(-1.38%)
Jul 02, 2021 89.55 89.55 83.25 86.70 2,115 -1.50(-1.70%)
Jul 01, 2021 85.05 90.00 84.75 88.20 3,087 +2.10(+2.44%)
Jun 30, 2021 84.00 86.10 84.00 86.10 4,630 +1.35(+1.59%)
Jun 29, 2021 78.60 85.80 77.48 84.75 19,248 +5.40(+6.81%)
Jun 28, 2021 80.70 80.70 78.75 79.35 1,447 -1.35(-1.67%)
Jun 25, 2021 80.40 80.70 76.80 80.70 1,854 +1.05(+1.32%)
Jun 24, 2021 77.55 80.85 76.50 79.65 3,368 +1.35(+1.72%)
Jun 23, 2021 76.05 78.30 75.15 78.30 3,112 +2.25(+2.96%)
Jun 22, 2021 76.35 77.10 75.00 76.05 3,524 -1.05(-1.36%)
Jun 21, 2021 79.05 79.05 74.85 77.10 4,256 -2.10(-2.65%)
Jun 18, 2021 75.15 79.35 73.72 79.20 6,805 +3.45(+4.55%)
Jun 17, 2021 76.50 76.50 74.25 75.75 6,277 -0.75(-0.98%)
Jun 16, 2021 79.50 79.50 73.65 76.50 12,660 -2.85(-3.59%)
Jun 15, 2021 85.80 85.80 73.13 79.35 26,506 -7.50(-8.64%)
Jun 14, 2021 96.30 97.09 86.85 86.85 10,819 -10.20(-10.51%)
Jun 11, 2021 99.75 101.85 94.35 97.05 4,728 -1.65(-1.67%)
Jun 10, 2021 101.25 102.45 97.07 98.70 3,821 -2.55(-2.52%)
Jun 09, 2021 99.00 102.00 98.55 101.25 1,839 +2.25(+2.27%)
Jun 08, 2021 102.60 103.65 96.90 99.00 5,300 -4.05(-3.93%)
Jun 07, 2021 103.97 105.60 101.41 103.05 1,945 +0.15(+0.15%)
Jun 04, 2021 102.00 104.40 100.50 102.90 2,298 +1.50(+1.48%)
Jun 03, 2021 102.90 103.74 99.75 101.40 1,717 -2.70(-2.59%)
Jun 02, 2021 103.95 104.25 103.05 104.10 1,402 -0.90(-0.86%)
Jun 01, 2021 105.00 106.34 102.75 105.00 2,414 -0.60(-0.57%)
May 28, 2021 106.50 106.50 101.85 105.60 5,460 +0.90(+0.86%)
May 27, 2021 105.90 106.35 101.41 104.70 3,592 -1.35(-1.27%)
May 26, 2021 111.00 111.00 99.45 106.05 10,759 -4.95(-4.46%)
May 25, 2021 111.00 111.00 109.20 111.00 1,047 +1.80(+1.65%)
May 24, 2021 110.85 110.85 108.00 109.20 523 -0.15(-0.14%)
May 21, 2021 110.70 112.35 107.40 109.35 1,841 -0.15(-0.14%)
May 20, 2021 108.75 112.50 106.83 109.50 1,550 +1.05(+0.97%)
May 19, 2021 114.60 115.50 105.90 108.45 3,950 -0.60(-0.55%)
May 18, 2021 108.60 110.85 105.30 109.05 2,779 +2.40(+2.25%)
May 17, 2021 112.65 115.20 105.90 106.65 2,523 -6.45(-5.70%)
May 14, 2021 113.55 114.75 111.75 113.10 1,703 +3.60(+3.29%)
May 13, 2021 113.25 117.10 108.45 109.50 3,617 -5.55(-4.82%)
May 12, 2021 117.75 117.75 111.00 115.05 3,408 -2.25(-1.92%)
May 11, 2021 115.80 117.30 111.00 117.30 2,174 +1.50(+1.30%)
May 10, 2021 121.50 122.25 113.70 115.80 3,217 -5.70(-4.69%)
May 07, 2021 121.05 127.35 120.30 121.50 5,144 +0.45(+0.37%)
May 06, 2021 123.45 127.35 118.50 121.05 3,367 -3.45(-2.77%)
May 05, 2021 129.00 130.67 118.50 124.50 4,886 -3.15(-2.47%)
May 04, 2021 133.05 133.54 123.60 127.65 3,044 -0.90(-0.70%)
May 03, 2021 148.20 148.20 125.60 128.55 11,146 -16.20(-11.19%)
Apr 30, 2021 142.50 147.15 141.00 144.75 9,486 +3.45(+2.44%)
Apr 29, 2021 129.75 141.30 129.15 141.30 12,061 +12.75(+9.92%)
Apr 28, 2021 121.95 128.70 117.00 128.55 9,786 +7.05(+5.80%)
Apr 27, 2021 111.90 122.10 110.70 121.50 7,012 +9.75(+8.72%)
Apr 26, 2021 108.00 111.75 107.40 111.75 3,572 +3.00(+2.76%)
Apr 23, 2021 100.50 108.75 97.59 108.75 6,846 +8.25(+8.21%)
Apr 22, 2021 102.45 103.65 99.00 100.50 3,351 +1.05(+1.06%)
Apr 21, 2021 99.90 103.18 99.00 99.45 3,686 -0.45(-0.45%)
Apr 20, 2021 104.85 107.08 98.70 99.90 4,161 +0.90(+0.91%)
Apr 19, 2021 110.40 115.80 99.00 99.00 6,388 -12.00(-10.81%)
Apr 16, 2021 112.50 116.25 108.90 111.00 6,493 -4.95(-4.27%)
Apr 15, 2021 117.75 118.95 113.10 115.95 8,637 +0.60(+0.52%)
Apr 14, 2021 120.00 120.00 114.00 115.35 6,600 +1.05(+0.92%)
Apr 13, 2021 122.25 123.75 113.25 114.30 10,089 -3.75(-3.18%)
Apr 12, 2021 103.50 121.80 100.12 118.05 24,484 +14.55(+14.06%)
Apr 09, 2021 105.00 107.25 102.00 103.50 2,540 -0.60(-0.58%)
Apr 08, 2021 97.65 110.06 97.65 104.10 4,675 +0.60(+0.58%)
Apr 07, 2021 100.05 104.91 97.50 103.50 4,328 +3.00(+2.99%)
Apr 06, 2021 104.10 108.52 99.00 100.50 5,628 -7.05(-6.56%)
Apr 05, 2021 112.50 114.75 107.25 107.55 2,488 -4.80(-4.27%)
Apr 01, 2021 108.90 114.75 108.00 112.35 3,540 +2.70(+2.46%)
Mar 31, 2021 114.15 115.05 109.39 109.65 3,839 -4.50(-3.94%)
Mar 30, 2021 113.70 117.75 113.08 114.15 547 +0.15(+0.13%)
Mar 29, 2021 119.25 121.41 114.00 114.00 2,675 -5.25(-4.40%)
Mar 26, 2021 111.00 120.00 111.00 119.25 2,433 +6.75(+6.00%)
Mar 25, 2021 107.85 112.50 105.00 112.50 1,778 +2.70(+2.46%)
Mar 24, 2021 112.35 112.50 98.55 109.80 7,596 +10.65(+10.74%)
Mar 23, 2021 110.25 110.25 98.10 99.15 13,340 -12.60(-11.28%)
Mar 22, 2021 117.75 117.75 108.75 111.75 3,364 -4.65(-3.99%)
Mar 19, 2021 122.70 123.00 111.00 116.40 6,413 -3.45(-2.88%)
Mar 18, 2021 129.90 129.90 118.95 119.85 4,177 -9.15(-7.09%)
Mar 17, 2021 132.45 136.24 129.00 129.00 1,147 -3.00(-2.27%)
Mar 16, 2021 127.50 142.50 127.50 132.00 3,262 +5.25(+4.14%)
Mar 15, 2021 132.75 132.75 126.45 126.75 1,380 -6.15(-4.63%)
Mar 12, 2021 129.90 134.55 126.97 132.90 4,186 +2.62(+2.01%)
Mar 11, 2021 127.50 134.85 127.50 130.28 3,921 +1.43(+1.11%)
Mar 10, 2021 134.66 135.22 127.50 128.85 1,840 -7.65(-5.60%)
Mar 09, 2021 133.80 141.90 131.25 136.50 3,977 +2.70(+2.02%)
Mar 08, 2021 136.95 138.37 130.35 133.80 1,932 -6.15(-4.39%)
Mar 05, 2021 142.20 142.20 127.50 139.95 3,333 +12.45(+9.76%)
Mar 04, 2021 136.95 141.68 125.40 127.50 4,459 -11.25(-8.11%)
Mar 03, 2021 147.90 148.50 130.70 138.75 9,093 -5.40(-3.75%)
Mar 02, 2021 152.10 152.25 142.05 144.15 3,670 -6.15(-4.09%)
Mar 01, 2021 145.65 170.40 144.90 150.30 3,897 +0.30(+0.20%)
Feb 26, 2021 156.15 159.30 144.00 150.00 1,393 -1.50(-0.99%)
Feb 25, 2021 150.00 153.30 144.30 151.50 3,713 -1.93(-1.26%)
Feb 24, 2021 142.50 153.75 136.05 153.43 2,655 +13.93(+9.98%)
Feb 23, 2021 157.95 157.95 138.38 139.50 2,376 -25.20(-15.30%)
Feb 22, 2021 163.95 164.70 150.75 164.70 1,948 +2.55(+1.57%)
Feb 19, 2021 160.20 165.30 157.65 162.15 1,313 +1.65(+1.03%)
Feb 18, 2021 171.15 171.15 159.00 160.50 2,984 -8.70(-5.14%)
Feb 17, 2021 176.25 176.25 159.00 169.20 3,600 +2.10(+1.26%)
Feb 16, 2021 159.00 167.70 158.10 167.10 3,612 +11.10(+7.12%)
Feb 12, 2021 150.00 160.80 142.65 156.00 4,620 +13.80(+9.70%)
Feb 11, 2021 145.20 146.10 136.20 142.20 1,391 -1.80(-1.25%)
Feb 10, 2021 130.50 144.90 125.25 144.00 5,502 +14.55(+11.24%)
Feb 09, 2021 135.00 135.00 126.08 129.45 1,867 -5.55(-4.11%)
Feb 08, 2021 135.00 137.70 123.90 135.00 2,022 +0.68(+0.50%)
Feb 05, 2021 146.25 146.25 129.90 134.32 3,326 -6.38(-4.53%)
Feb 04, 2021 142.50 147.30 139.35 140.70 3,511 +2.70(+1.96%)
Feb 03, 2021 126.00 140.70 124.05 138.00 4,346 +18.45(+15.43%)
Feb 02, 2021 112.50 123.00 109.50 119.55 1,340 +8.55(+7.70%)
Feb 01, 2021 107.70 114.75 105.45 111.00 2,077 +3.30(+3.06%)
Jan 29, 2021 112.50 112.50 104.40 107.70 2,293 +2.40(+2.28%)
Jan 28, 2021 113.70 114.03 103.95 105.30 4,092 -8.85(-7.75%)
Jan 27, 2021 112.35 120.00 109.50 114.15 3,101 +2.62(+2.35%)
Jan 26, 2021 120.00 121.20 108.30 111.53 5,492 -12.22(-9.88%)
Jan 25, 2021 133.50 135.00 121.80 123.75 3,690 -5.85(-4.51%)
Jan 22, 2021 124.65 131.25 121.65 129.60 4,553 +9.15(+7.60%)
Jan 21, 2021 118.80 123.15 117.45 120.45 2,953 +1.50(+1.26%)
Jan 20, 2021 120.00 120.75 111.08 118.95 2,276 -1.65(-1.37%)
Jan 19, 2021 120.30 127.64 115.20 120.60 10,119 +7.20(+6.35%)
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.