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

Versus Systems Inc (NQ: VS )

1.394 -0.046 (-3.22%)
Streaming Delayed Price Updated: 10:06 AM EDT, May 2, 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 (%)
Sep 30, 2022 2.895 2.985 2.700 2.805 11,747 +0.09(+3.31%)
Sep 29, 2022 2.997 2.998 2.700 2.715 14,051 -0.11(-3.98%)
Sep 28, 2022 2.775 2.850 2.730 2.828 12,661 +0.02(+0.80%)
Sep 27, 2022 2.840 2.910 2.701 2.805 21,660 -0.03(-1.22%)
Sep 26, 2022 2.550 2.886 2.577 2.840 26,814 +0.14(+5.17%)
Sep 23, 2022 2.685 2.985 2.550 2.700 56,561 -0.01(-0.50%)
Sep 22, 2022 2.985 2.985 2.550 2.713 78,023 -0.23(-7.66%)
Sep 21, 2022 3.450 3.530 2.925 2.938 132,436 -0.44(-13.05%)
Sep 20, 2022 3.900 3.900 3.227 3.380 180,000 -0.39(-10.38%)
Sep 19, 2022 3.300 5.960 3.000 3.771 1,678,000 +0.41(+12.23%)
Sep 16, 2022 3.752 3.757 3.150 3.360 49,381 -0.38(-10.15%)
Sep 15, 2022 3.996 4.005 3.311 3.740 41,862 -0.20(-4.99%)
Sep 14, 2022 4.237 4.350 3.900 3.936 23,921 -0.30(-7.12%)
Sep 13, 2022 4.350 4.388 4.189 4.237 19,770 -0.13(-2.92%)
Sep 12, 2022 4.516 4.949 4.216 4.365 40,073 -0.33(-7.06%)
Sep 09, 2022 4.650 4.950 4.515 4.697 12,712 -0.10(-2.16%)
Sep 08, 2022 4.511 5.056 4.350 4.800 23,817 +0.15(+3.23%)
Sep 07, 2022 5.100 5.548 3.788 4.650 33,866 -0.45(-8.82%)
Sep 06, 2022 5.400 5.550 4.966 5.100 47,530 -0.43(-7.73%)
Sep 02, 2022 5.941 6.104 5.325 5.527 79,269 -0.41(-6.97%)
Sep 01, 2022 6.153 6.450 5.867 5.941 26,159 -0.16(-2.68%)
Aug 31, 2022 6.300 6.715 6.000 6.105 28,079 -0.01(-0.20%)
Aug 30, 2022 6.450 6.675 6.098 6.117 20,743 -0.33(-5.18%)
Aug 29, 2022 6.300 6.598 6.150 6.452 25,942 +0.14(+2.14%)
Aug 26, 2022 6.383 6.693 6.225 6.316 41,069 -0.58(-8.46%)
Aug 25, 2022 6.002 7.050 5.865 6.900 158,993 +0.32(+4.78%)
Aug 24, 2022 7.350 7.699 6.300 6.585 229,897 -0.48(-6.79%)
Aug 23, 2022 7.650 8.691 6.675 7.065 627,563 +0.32(+4.67%)
Aug 22, 2022 5.955 7.350 5.850 6.750 320,461 +0.90(+15.38%)
Aug 19, 2022 6.000 6.300 5.775 5.850 53,515 -0.04(-0.76%)
Aug 18, 2022 5.850 6.216 5.775 5.895 65,867 -0.15(-2.43%)
Aug 17, 2022 6.851 7.425 5.700 6.042 165,843 -0.72(-10.69%)
Aug 16, 2022 6.450 6.900 6.136 6.765 114,423 +0.62(+10.03%)
Aug 15, 2022 6.101 6.345 5.968 6.149 18,278 +0.30(+5.05%)
Aug 12, 2022 6.000 6.000 5.850 5.853 18,587 -0.12(-1.96%)
Aug 11, 2022 5.843 6.000 5.775 5.970 26,337 +0.27(+4.74%)
Aug 10, 2022 5.700 5.880 5.559 5.700 32,458 -0.07(-1.22%)
Aug 09, 2022 5.850 5.997 5.678 5.771 29,918 -0.23(-3.82%)
Aug 08, 2022 5.850 6.370 5.827 6.000 80,919 -0.30(-4.78%)
Aug 05, 2022 5.850 6.375 5.850 6.301 41,385 +0.07(+1.06%)
Aug 04, 2022 6.150 6.450 6.000 6.236 41,002 +0.08(+1.29%)
Aug 03, 2022 5.700 6.375 5.700 6.156 59,536 +0.23(+3.90%)
Aug 02, 2022 5.757 6.088 5.420 5.925 67,448 +0.17(+3.03%)
Aug 01, 2022 5.400 6.300 5.250 5.751 85,670 +0.05(+0.89%)
Jul 29, 2022 5.851 6.126 5.385 5.700 132,686 -0.43(-7.09%)
Jul 28, 2022 6.750 6.825 5.805 6.135 172,548 -0.95(-13.44%)
Jul 27, 2022 7.650 7.650 6.300 7.088 228,949 -1.01(-12.50%)
Jul 26, 2022 8.931 9.840 7.395 8.100 1,087,593 +1.33(+19.60%)
Jul 25, 2022 9.150 10.50 6.765 6.772 2,807,602 +0.77(+12.88%)
Jul 22, 2022 7.330 7.500 5.634 6.000 527,199 +0.30(+5.26%)
Jul 21, 2022 5.617 5.955 5.550 5.700 10,396 +0.08(+1.47%)
Jul 20, 2022 5.655 5.850 5.582 5.617 11,621 +0.05(+0.94%)
Jul 19, 2022 5.550 5.997 5.550 5.565 15,931 -0.15(-2.62%)
Jul 18, 2022 5.700 6.000 5.556 5.715 19,869 +0.01(+0.26%)
Jul 15, 2022 6.030 6.030 5.550 5.700 18,071 -0.24(-4.02%)
Jul 14, 2022 7.335 7.335 5.939 5.939 46,537 -2.16(-26.69%)
Jul 13, 2022 6.827 8.175 6.772 8.100 51,504 -0.02(-0.28%)
Jul 12, 2022 10.40 10.80 7.215 8.123 514,944 +1.07(+15.21%)
Jul 11, 2022 6.750 7.200 6.147 7.050 153,637 -0.44(-5.81%)
Jul 08, 2022 6.301 11.18 5.910 7.485 29,662 +0.96(+14.71%)
Jul 07, 2022 6.000 6.750 5.889 6.525 6,001 +0.23(+3.60%)
Jul 06, 2022 6.360 6.750 6.000 6.298 22,651 +0.02(+0.26%)
Jul 05, 2022 6.582 6.598 6.150 6.282 11,028 +0.19(+3.13%)
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.