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

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
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 (%)
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.