Skip to main content

Versus Systems Inc (NQ: VS )

1.240 -0.050 (-3.88%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 1.270 1.285 1.240 1.240 12,409 -0.05(-3.88%)
Apr 18, 2024 1.340 1.420 1.230 1.290 63,306 +0.01(+0.78%)
Apr 17, 2024 1.380 1.430 1.251 1.280 106,067 -0.08(-5.88%)
Apr 16, 2024 1.370 1.387 1.340 1.360 13,564 -0.04(-2.86%)
Apr 15, 2024 1.740 1.750 1.295 1.400 53,066 -0.38(-21.35%)
Apr 12, 2024 1.780 1.780 1.740 1.780 9,706 -0.02(-1.11%)
Apr 11, 2024 1.740 1.805 1.721 1.800 5,842 +0.02(+1.12%)
Apr 10, 2024 1.830 1.830 1.740 1.780 12,175 -0.05(-2.73%)
Apr 09, 2024 1.890 1.890 1.732 1.830 21,711 -0.07(-3.68%)
Apr 08, 2024 1.820 1.939 1.810 1.900 7,023 +0.09(+4.97%)
Apr 05, 2024 1.900 1.941 1.810 1.810 10,294 -0.10(-5.48%)
Apr 04, 2024 1.930 1.950 1.900 1.915 5,799 -0.08(-4.25%)
Apr 03, 2024 1.900 2.000 1.800 2.000 18,945 +0.10(+5.26%)
Apr 02, 2024 2.000 2.040 1.660 1.900 74,609 -0.09(-4.52%)
Apr 01, 2024 2.020 2.080 1.980 1.990 19,492 -0.09(-4.33%)
Mar 28, 2024 2.040 2.080 1.960 2.080 14,805 +0.03(+1.46%)
Mar 27, 2024 2.050 2.055 1.990 2.050 5,622 -0.01(-0.49%)
Mar 26, 2024 1.990 2.079 1.940 2.060 7,633 +0.09(+4.57%)
Mar 25, 2024 2.010 2.010 1.970 1.970 8,955 +0.00(+0.00%)
Mar 22, 2024 2.000 2.050 1.956 1.970 17,970 -0.05(-2.48%)
Mar 21, 2024 2.100 2.100 2.019 2.020 7,818 -0.08(-3.81%)
Mar 20, 2024 2.060 2.130 2.000 2.100 35,841 +0.05(+2.44%)
Mar 19, 2024 2.200 2.200 2.040 2.050 32,701 -0.11(-5.09%)
Mar 18, 2024 2.140 2.260 2.130 2.160 28,915 +0.06(+2.86%)
Mar 15, 2024 2.040 2.150 2.000 2.100 56,927 +0.06(+2.94%)
Mar 14, 2024 2.010 2.060 1.990 2.040 5,316 -0.04(-1.92%)
Mar 13, 2024 2.000 2.100 1.990 2.080 20,258 +0.02(+0.97%)
Mar 12, 2024 2.030 2.083 2.026 2.060 10,177 +0.03(+1.48%)
Mar 11, 2024 2.020 2.120 1.950 2.030 27,866 -0.01(-0.49%)
Mar 08, 2024 2.130 2.130 2.027 2.040 10,818 -0.07(-3.32%)
Mar 07, 2024 2.100 2.180 2.075 2.110 20,342 +0.09(+4.46%)
Mar 06, 2024 2.120 2.182 1.975 2.020 23,821 -0.17(-7.76%)
Mar 05, 2024 2.170 2.210 2.100 2.190 11,009 -0.02(-0.90%)
Mar 04, 2024 2.100 2.245 2.100 2.210 11,522 +0.04(+1.84%)
Mar 01, 2024 2.150 2.200 2.110 2.170 10,767 +0.04(+1.88%)
Feb 29, 2024 2.210 2.360 2.020 2.130 43,490 -0.08(-3.62%)
Feb 28, 2024 2.310 2.380 2.160 2.210 52,767 -0.11(-4.74%)
Feb 27, 2024 2.540 2.540 2.250 2.320 56,610 -0.10(-4.33%)
Feb 26, 2024 2.360 2.467 2.350 2.425 26,571 +0.02(+1.04%)
Feb 23, 2024 2.270 2.550 2.270 2.400 78,362 +0.07(+3.00%)
Feb 22, 2024 2.120 2.360 2.120 2.330 36,968 +0.16(+7.47%)
Feb 21, 2024 2.210 2.208 2.080 2.168 16,887 +0.03(+1.31%)
Feb 20, 2024 2.220 2.220 2.110 2.140 37,417 -0.08(-3.60%)
Feb 16, 2024 2.160 2.265 2.100 2.220 52,137 +0.15(+7.25%)
Feb 15, 2024 2.140 2.250 2.070 2.070 70,283 -0.12(-5.48%)
Feb 14, 2024 1.930 2.420 1.930 2.190 209,703 +0.26(+13.47%)
Feb 13, 2024 2.080 2.520 1.900 1.930 344,120 -0.07(-3.50%)
Feb 12, 2024 2.000 2.103 1.970 2.000 20,270 -0.05(-2.44%)
Feb 09, 2024 2.070 2.184 1.970 2.050 23,306 -0.08(-3.76%)
Feb 08, 2024 2.070 2.190 1.910 2.130 35,410 +0.02(+0.95%)
Feb 07, 2024 2.030 2.168 1.980 2.110 42,258 +0.06(+2.93%)
Feb 06, 2024 2.110 2.110 2.040 2.050 13,714 -0.01(-0.49%)
Feb 05, 2024 2.260 2.260 2.050 2.060 23,964 -0.14(-6.36%)
Feb 02, 2024 2.160 2.290 2.150 2.200 82,495 -0.06(-2.65%)
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.