Skip to main content

Versus Systems Inc (NQ: VS )

1.240 -0.070 (-5.36%)
Streaming Delayed Price Updated: 3:40 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 7.102 7.200 6.728 6.880 4,587 -0.22(-3.15%)
Jun 29, 2023 7.267 7.373 6.962 7.104 4,611 -0.10(-1.33%)
Jun 28, 2023 7.302 7.302 6.880 7.200 8,921 +0.20(+2.83%)
Jun 27, 2023 6.779 7.235 6.728 7.002 13,039 +0.01(+0.18%)
Jun 26, 2023 7.200 7.232 6.720 6.989 13,538 -0.21(-2.93%)
Jun 23, 2023 8.160 8.320 6.400 7.200 75,329 -1.44(-16.67%)
Jun 22, 2023 9.440 9.456 8.160 8.640 113,983 -0.32(-3.57%)
Jun 21, 2023 8.480 9.120 8.478 8.960 13,621 +0.26(+2.94%)
Jun 20, 2023 9.440 9.440 8.643 8.704 9,217 -0.45(-4.91%)
Jun 16, 2023 9.275 9.448 8.802 9.154 12,728 -0.44(-4.63%)
Jun 15, 2023 9.653 9.755 9.136 9.598 10,331 -0.31(-3.15%)
Jun 14, 2023 9.795 10.12 9.440 9.910 21,034 +0.24(+2.43%)
Jun 13, 2023 8.640 10.21 8.624 9.675 44,513 +0.74(+8.23%)
Jun 12, 2023 9.120 9.166 8.640 8.939 12,508 -0.18(-1.98%)
Jun 09, 2023 8.800 9.280 8.800 9.120 13,470 +0.18(+1.99%)
Jun 08, 2023 8.624 8.960 8.578 8.942 9,193 +0.29(+3.31%)
Jun 07, 2023 8.291 8.760 8.291 8.656 8,027 +0.10(+1.14%)
Jun 06, 2023 8.640 8.640 8.034 8.558 15,639 +0.10(+1.19%)
Jun 05, 2023 8.944 8.944 8.320 8.458 15,869 -0.44(-4.95%)
Jun 02, 2023 9.120 9.120 8.323 8.898 23,872 -0.22(-2.44%)
Jun 01, 2023 8.978 9.200 8.800 9.120 14,465 +0.12(+1.33%)
May 31, 2023 9.120 9.744 9.000 9.000 16,481 -0.28(-2.97%)
May 30, 2023 9.104 9.760 8.960 9.275 20,872 +0.28(+3.15%)
May 26, 2023 9.120 9.389 8.960 8.992 19,702 -0.42(-4.42%)
May 25, 2023 9.440 9.520 9.200 9.408 18,448 +0.13(+1.40%)
May 24, 2023 9.120 9.518 8.960 9.278 25,334 -0.16(-1.68%)
May 23, 2023 9.600 9.706 8.824 9.437 16,083 -0.08(-0.87%)
May 22, 2023 9.600 9.784 9.290 9.520 14,478 -0.10(-1.00%)
May 19, 2023 10.37 10.37 9.440 9.616 6,547 -0.46(-4.60%)
May 18, 2023 10.24 10.24 9.600 10.08 10,457 +0.17(+1.73%)
May 17, 2023 9.600 10.20 9.362 9.909 13,370 -0.01(-0.11%)
May 16, 2023 10.08 10.56 8.960 9.920 49,716 -0.61(-5.78%)
May 15, 2023 11.36 11.41 10.08 10.53 30,906 -1.23(-10.48%)
May 12, 2023 11.18 11.99 10.56 11.76 31,928 +0.08(+0.68%)
May 11, 2023 10.26 11.84 10.02 11.68 94,083 -0.32(-2.67%)
May 10, 2023 16.16 17.12 11.38 12.00 1,286,907 +1.92(+19.05%)
May 09, 2023 9.920 10.24 9.760 10.08 10,352 -0.16(-1.56%)
May 08, 2023 9.760 10.88 9.598 10.24 27,129 +0.64(+6.67%)
May 05, 2023 10.40 10.40 8.701 9.600 38,281 +0.32(+3.45%)
May 04, 2023 9.600 9.760 8.960 9.280 33,273 +0.19(+2.11%)
May 03, 2023 8.851 9.694 8.640 9.088 29,362 +0.21(+2.34%)
May 02, 2023 8.800 9.072 8.640 8.880 12,503 -0.19(-2.12%)
May 01, 2023 9.440 9.600 8.640 9.072 21,094 -0.23(-2.49%)
Apr 28, 2023 9.096 9.520 8.960 9.304 15,208 -0.09(-0.94%)
Apr 27, 2023 9.440 9.733 9.120 9.392 14,718 -0.13(-1.33%)
Apr 26, 2023 9.912 10.38 9.280 9.518 16,403 -0.53(-5.27%)
Apr 25, 2023 10.72 11.20 9.742 10.05 30,785 -1.04(-9.37%)
Apr 24, 2023 12.37 12.96 10.72 11.09 27,119 -1.20(-9.78%)
Apr 21, 2023 12.73 13.28 12.10 12.29 35,051 -0.48(-3.80%)
Apr 20, 2023 11.20 13.60 11.20 12.77 114,782 +1.57(+14.04%)
Apr 19, 2023 12.32 12.48 11.01 11.20 120,958 -2.72(-19.54%)
Apr 18, 2023 16.80 17.60 11.52 13.92 603,113 -0.48(-3.33%)
Apr 17, 2023 9.920 15.32 9.920 14.40 355,607 +5.02(+53.58%)
Apr 14, 2023 10.77 10.88 9.152 9.376 73,003 -0.22(-2.25%)
Apr 13, 2023 8.800 10.24 8.640 9.592 120,018 +0.67(+7.55%)
Apr 12, 2023 9.312 9.360 8.771 8.918 17,581 -0.25(-2.69%)
Apr 11, 2023 8.960 9.600 8.864 9.165 34,757 -0.72(-7.31%)
Apr 10, 2023 8.800 10.56 8.656 9.888 216,840 +1.61(+19.42%)
Apr 06, 2023 8.400 8.558 8.002 8.280 19,585 -0.28(-3.27%)
Apr 05, 2023 8.691 8.840 8.320 8.560 9,124 -0.40(-4.46%)
Apr 04, 2023 8.800 9.240 8.480 8.960 19,682 +0.16(+1.82%)
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.