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

Versus Systems Inc (NQ: VS )

2.010 -0.100 (-4.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 30, 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 (%)
Oct 29, 2024 2.390 2.430 2.070 2.110 160,241 -0.24(-10.21%)
Oct 28, 2024 2.570 2.570 2.270 2.350 125,518 -0.08(-3.29%)
Oct 25, 2024 2.690 2.690 2.430 2.430 129,554 -0.21(-7.95%)
Oct 24, 2024 2.730 2.800 2.550 2.640 134,982 -0.09(-3.30%)
Oct 23, 2024 2.560 2.980 2.560 2.730 313,547 +0.09(+3.41%)
Oct 22, 2024 2.720 2.959 2.570 2.640 238,745 -0.14(-5.04%)
Oct 21, 2024 2.870 3.030 2.550 2.780 490,868 -0.25(-8.25%)
Oct 18, 2024 2.820 3.660 2.776 3.030 2,528,775 +0.00(+0.00%)
Oct 17, 2024 3.030 3.280 2.530 3.030 2,185,963 -0.92(-23.29%)
Oct 16, 2024 3.740 9.590 3.480 3.950 110,072,528 +2.80(+243.48%)
Oct 15, 2024 1.120 1.150 1.000 1.150 2,128,841 +0.05(+4.55%)
Oct 14, 2024 1.100 1.104 1.070 1.100 5,965 +0.00(+0.00%)
Oct 11, 2024 1.090 1.120 1.082 1.100 8,824 +0.01(+0.92%)
Oct 10, 2024 1.110 1.150 1.020 1.090 24,534 -0.04(-3.80%)
Oct 09, 2024 1.090 1.140 1.070 1.133 6,296 +0.00(+0.27%)
Oct 08, 2024 1.140 1.140 1.040 1.130 14,700 +0.01(+0.89%)
Oct 07, 2024 1.160 1.200 1.120 1.120 27,901 -0.04(-3.40%)
Oct 04, 2024 1.150 1.180 1.150 1.159 3,466 -0.01(-0.91%)
Oct 03, 2024 1.200 1.210 1.110 1.170 30,739 -0.01(-0.85%)
Oct 02, 2024 1.200 1.210 1.150 1.180 31,338 -0.02(-1.67%)
Oct 01, 2024 1.238 1.238 1.200 1.200 7,644 +0.00(+0.42%)
Sep 30, 2024 1.180 1.240 1.180 1.195 21,424 -0.01(-1.24%)
Sep 27, 2024 1.180 1.260 1.180 1.210 16,918 +0.01(+0.83%)
Sep 26, 2024 1.200 1.220 1.180 1.200 29,682 +0.00(+0.00%)
Sep 25, 2024 1.200 1.210 1.180 1.200 23,587 +0.00(+0.00%)
Sep 24, 2024 1.175 1.200 1.160 1.200 19,841 +0.03(+2.56%)
Sep 23, 2024 1.210 1.220 1.160 1.170 19,985 -0.02(-1.68%)
Sep 20, 2024 1.240 1.255 1.150 1.190 49,682 -0.05(-4.02%)
Sep 19, 2024 1.280 1.280 1.200 1.240 110,112 -0.07(-5.36%)
Sep 18, 2024 1.352 1.360 1.290 1.310 54,754 -0.07(-5.07%)
Sep 17, 2024 1.340 1.390 1.330 1.380 22,195 +0.02(+1.39%)
Sep 16, 2024 1.380 1.410 1.300 1.361 38,843 -0.02(-1.37%)
Sep 13, 2024 1.400 1.430 1.360 1.380 36,975 -0.02(-1.43%)
Sep 12, 2024 1.430 1.447 1.360 1.400 74,975 -0.13(-8.50%)
Sep 11, 2024 1.450 1.640 1.450 1.530 171,458 -0.01(-0.65%)
Sep 10, 2024 1.320 1.590 1.310 1.540 536,028 +0.07(+4.76%)
Sep 09, 2024 1.680 1.680 1.354 1.470 5,285,209 +0.01(+0.68%)
Sep 06, 2024 1.400 1.500 1.220 1.460 3,500,366 +0.13(+9.77%)
Sep 05, 2024 1.330 1.360 1.270 1.330 838,334 +0.05(+3.77%)
Sep 04, 2024 1.360 1.440 1.260 1.282 34,316 -0.07(-5.06%)
Sep 03, 2024 1.730 1.730 1.300 1.350 98,926 -0.36(-21.05%)
Aug 30, 2024 1.830 1.850 1.630 1.710 218,286 -0.13(-7.07%)
Aug 29, 2024 1.410 1.870 1.410 1.840 434,151 +0.39(+26.90%)
Aug 28, 2024 1.380 1.480 1.270 1.450 60,853 +0.13(+9.85%)
Aug 27, 2024 1.340 1.360 1.308 1.320 8,987 -0.03(-2.22%)
Aug 26, 2024 1.400 1.430 1.300 1.350 43,018 -0.06(-4.26%)
Aug 23, 2024 1.320 1.450 1.320 1.410 8,514 +0.09(+6.81%)
Aug 22, 2024 1.260 1.350 1.260 1.320 25,040 +0.06(+4.77%)
Aug 21, 2024 1.260 1.300 1.200 1.260 61,881 +0.01(+0.80%)
Aug 20, 2024 1.440 1.444 1.250 1.250 30,123 -0.19(-13.19%)
Aug 19, 2024 1.420 1.440 1.380 1.440 7,976 +0.05(+3.60%)
Aug 16, 2024 1.435 1.435 1.390 1.390 7,546 -0.08(-5.44%)
Aug 15, 2024 1.414 1.476 1.410 1.470 2,767 +0.03(+2.08%)
Aug 14, 2024 1.440 1.522 1.400 1.440 23,060 -0.03(-2.04%)
Aug 13, 2024 1.470 1.508 1.444 1.470 8,848 +0.00(+0.00%)
Aug 12, 2024 1.460 1.480 1.410 1.470 5,011 -0.03(-2.00%)
Aug 09, 2024 1.420 1.510 1.380 1.500 19,229 +0.07(+4.90%)
Aug 08, 2024 1.380 1.440 1.370 1.430 8,908 +0.01(+0.70%)
Aug 07, 2024 1.390 1.490 1.380 1.420 19,848 +0.03(+2.16%)
Aug 06, 2024 1.330 1.450 1.310 1.390 43,889 +0.02(+1.46%)
Aug 05, 2024 1.400 1.400 1.310 1.370 20,336 -0.11(-7.43%)
Aug 02, 2024 1.490 1.510 1.400 1.480 18,708 -0.06(-3.90%)
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.