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

Versus Systems Inc (NQ: VS )

1.400 UNCHANGED
Streaming Delayed Price Updated: 3:41 PM EDT, May 9, 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 (%)
Nov 30, 2022 2.060 2.150 2.020 2.030 42,062 -0.10(-4.69%)
Nov 29, 2022 2.110 2.130 2.040 2.130 27,045 +0.04(+1.91%)
Nov 28, 2022 2.140 2.240 2.037 2.090 61,286 -0.08(-3.69%)
Nov 25, 2022 2.140 2.250 2.140 2.170 16,568 -0.03(-1.36%)
Nov 23, 2022 2.240 2.380 2.120 2.200 102,736 +0.05(+2.33%)
Nov 22, 2022 2.197 2.250 2.082 2.150 50,820 +0.01(+0.47%)
Nov 21, 2022 2.160 2.320 2.010 2.140 42,646 -0.02(-0.93%)
Nov 18, 2022 2.250 2.627 1.970 2.160 100,661 +0.06(+2.86%)
Nov 17, 2022 2.050 2.125 2.000 2.100 98,305 +0.02(+0.96%)
Nov 16, 2022 2.130 2.280 2.020 2.080 156,085 -0.07(-3.26%)
Nov 15, 2022 2.220 2.260 1.900 2.150 287,918 -0.50(-18.87%)
Nov 14, 2022 2.590 2.750 2.500 2.650 221,179 -0.27(-9.25%)
Nov 11, 2022 3.600 4.200 2.440 2.920 7,672,104 -0.08(-2.67%)
Nov 10, 2022 2.070 3.210 1.980 3.000 542,469 +0.87(+40.85%)
Nov 09, 2022 2.270 2.490 1.870 2.130 368,420 -0.37(-14.71%)
Nov 08, 2022 2.625 2.925 2.475 2.498 51,815 -0.91(-26.65%)
Nov 07, 2022 2.730 3.526 2.415 3.405 42,136 +0.60(+21.33%)
Nov 04, 2022 2.859 2.990 2.627 2.807 19,094 -0.03(-1.01%)
Nov 03, 2022 2.820 2.970 2.715 2.835 8,832 +0.05(+1.67%)
Nov 02, 2022 2.775 2.924 2.700 2.788 17,189 +0.04(+1.58%)
Nov 01, 2022 2.934 2.993 2.727 2.745 15,997 -0.19(-6.39%)
Oct 31, 2022 2.850 3.123 2.727 2.933 7,460 +0.07(+2.57%)
Oct 28, 2022 3.048 3.112 2.852 2.859 23,681 -0.28(-9.02%)
Oct 27, 2022 2.993 3.291 2.850 3.143 64,542 +0.27(+9.29%)
Oct 26, 2022 3.091 3.300 2.850 2.876 31,871 -0.22(-7.21%)
Oct 25, 2022 3.027 3.147 2.865 3.099 9,210 -0.02(-0.67%)
Oct 24, 2022 3.150 3.150 2.852 3.120 19,247 -0.08(-2.39%)
Oct 21, 2022 3.232 3.234 2.850 3.196 35,882 +0.03(+1.00%)
Oct 20, 2022 3.405 3.450 3.030 3.165 16,568 -0.25(-7.46%)
Oct 19, 2022 3.428 3.750 3.315 3.420 7,584 -0.03(-0.83%)
Oct 18, 2022 3.900 3.872 3.377 3.449 21,065 -0.46(-11.78%)
Oct 17, 2022 3.750 4.048 3.674 3.909 18,116 -0.14(-3.45%)
Oct 14, 2022 3.396 4.350 3.261 4.048 66,098 +0.54(+15.34%)
Oct 13, 2022 2.873 3.884 2.873 3.510 93,973 +0.40(+13.04%)
Oct 12, 2022 3.215 3.299 2.850 3.105 16,602 +0.10(+3.50%)
Oct 11, 2022 3.126 3.277 2.874 3.000 24,145 -0.22(-6.89%)
Oct 10, 2022 3.442 3.442 3.084 3.222 19,350 -0.11(-3.42%)
Oct 07, 2022 3.450 3.600 3.248 3.336 24,073 +0.09(+2.73%)
Oct 06, 2022 3.150 3.600 3.147 3.248 53,809 -0.13(-3.91%)
Oct 05, 2022 4.050 4.950 2.700 3.380 373,882 +0.38(+12.82%)
Oct 04, 2022 2.897 3.096 2.820 2.995 26,514 +0.26(+9.54%)
Oct 03, 2022 2.835 3.475 2.727 2.735 40,271 -0.07(-2.51%)
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%)
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.