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

Versus Systems Inc (NQ: VS )

1.210 +0.010 (+0.83%)
Streaming Delayed Price Updated: 3:57 PM EDT, Sep 27, 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 31, 2023 2.720 2.758 2.560 2.670 48,686 -0.05(-1.82%)
Oct 30, 2023 2.656 2.880 2.651 2.720 58,625 +0.08(+3.03%)
Oct 27, 2023 2.560 2.704 2.520 2.640 58,119 +0.01(+0.55%)
Oct 26, 2023 2.606 2.704 2.496 2.626 44,721 -0.10(-3.58%)
Oct 25, 2023 2.720 2.816 2.418 2.723 115,384 -0.11(-3.84%)
Oct 24, 2023 2.880 2.942 2.560 2.832 129,109 -0.21(-6.84%)
Oct 23, 2023 2.962 3.184 2.885 3.040 142,234 -0.05(-1.66%)
Oct 20, 2023 3.202 4.054 2.962 3.091 944,061 +0.15(+5.11%)
Oct 19, 2023 3.018 3.133 2.880 2.941 134,036 -0.30(-9.23%)
Oct 18, 2023 3.264 3.466 3.072 3.240 175,952 -0.25(-7.15%)
Oct 17, 2023 3.048 3.675 3.048 3.490 313,090 +0.24(+7.33%)
Oct 16, 2023 3.442 3.546 2.918 3.251 622,670 -0.49(-13.13%)
Oct 13, 2023 6.992 8.946 3.472 3.742 4,894,224 -1.52(-28.86%)
Oct 12, 2023 7.040 20.80 4.816 5.261 10,903,124 +1.60(+43.64%)
Oct 11, 2023 3.504 3.664 3.374 3.662 3,446 +0.24(+6.86%)
Oct 10, 2023 3.486 3.517 3.325 3.427 2,790 +0.00(+0.09%)
Oct 09, 2023 3.210 3.517 3.210 3.424 3,067 +0.07(+2.00%)
Oct 06, 2023 3.330 3.520 3.075 3.357 10,707 -0.02(-0.47%)
Oct 05, 2023 3.512 3.517 3.331 3.373 1,600 -0.14(-4.09%)
Oct 04, 2023 3.360 3.744 3.242 3.517 4,852 +0.08(+2.28%)
Oct 03, 2023 3.461 3.947 3.203 3.438 51,448 -0.02(-0.65%)
Oct 02, 2023 3.216 3.518 3.200 3.461 9,730 +0.13(+3.79%)
Sep 29, 2023 3.314 3.416 3.213 3.334 4,500 -0.08(-2.39%)
Sep 28, 2023 4.048 4.096 2.920 3.416 41,303 -0.68(-16.60%)
Sep 27, 2023 4.000 4.208 3.979 4.096 6,863 +0.01(+0.20%)
Sep 26, 2023 4.320 4.386 4.000 4.088 3,931 -0.23(-5.37%)
Sep 25, 2023 4.320 4.320 4.163 4.320 3,280 +0.00(+0.07%)
Sep 22, 2023 4.320 4.637 4.160 4.317 4,193 -0.13(-2.84%)
Sep 21, 2023 4.800 4.960 4.000 4.443 17,458 -0.50(-10.13%)
Sep 20, 2023 5.200 5.200 4.722 4.944 7,265 +0.14(+3.00%)
Sep 19, 2023 4.650 4.800 4.645 4.800 2,161 +0.09(+1.87%)
Sep 18, 2023 4.746 4.800 4.640 4.712 3,331 -0.17(-3.44%)
Sep 15, 2023 4.723 5.117 4.722 4.880 6,487 +0.00(+0.00%)
Sep 14, 2023 5.005 5.005 4.640 4.880 5,343 -0.28(-5.43%)
Sep 13, 2023 4.016 5.264 3.920 5.160 51,394 +0.84(+19.53%)
Sep 12, 2023 4.240 4.317 3.843 4.317 39,826 -0.12(-2.77%)
Sep 11, 2023 4.710 5.312 4.288 4.440 525,353 +0.47(+11.90%)
Sep 08, 2023 4.064 4.320 3.840 3.968 164,070 -0.19(-4.51%)
Sep 07, 2023 4.520 4.520 3.685 4.155 12,974 -0.34(-7.61%)
Sep 06, 2023 4.560 4.560 4.357 4.498 5,559 -0.14(-3.07%)
Sep 05, 2023 4.800 4.784 4.338 4.640 1,641 +0.14(+3.20%)
Sep 01, 2023 4.558 4.797 4.482 4.496 4,384 +0.13(+2.89%)
Aug 31, 2023 4.624 4.699 4.336 4.370 9,780 -0.16(-3.50%)
Aug 30, 2023 4.640 4.640 4.331 4.528 5,439 -0.11(-2.41%)
Aug 29, 2023 4.912 4.992 4.331 4.640 9,208 -0.00(-0.03%)
Aug 28, 2023 4.816 4.957 4.355 4.642 5,727 -0.32(-6.42%)
Aug 25, 2023 5.008 5.008 4.800 4.960 3,700 -0.14(-2.82%)
Aug 24, 2023 4.896 5.200 4.882 5.104 6,283 +0.08(+1.59%)
Aug 23, 2023 4.960 5.278 4.693 5.024 4,704 -0.05(-0.95%)
Aug 22, 2023 5.280 5.437 5.008 5.072 4,687 -0.21(-3.97%)
Aug 21, 2023 5.331 5.440 5.128 5.282 5,565 -0.19(-3.48%)
Aug 18, 2023 5.402 5.597 5.392 5.472 7,334 +0.02(+0.29%)
Aug 17, 2023 5.600 5.728 5.440 5.456 3,383 -0.15(-2.60%)
Aug 16, 2023 5.600 5.838 5.424 5.602 6,132 +0.00(+0.03%)
Aug 15, 2023 5.602 5.760 5.440 5.600 6,861 +0.14(+2.64%)
Aug 14, 2023 5.920 5.920 5.440 5.456 2,726 -0.29(-5.01%)
Aug 11, 2023 5.744 5.797 5.605 5.744 6,009 +0.21(+3.76%)
Aug 10, 2023 5.600 6.078 5.322 5.536 6,606 -0.06(-1.14%)
Aug 09, 2023 5.456 6.320 5.304 5.600 12,689 -0.14(-2.51%)
Aug 08, 2023 6.366 6.366 5.298 5.744 21,900 -0.68(-10.59%)
Aug 07, 2023 6.270 6.560 6.112 6.424 5,534 -0.04(-0.62%)
Aug 04, 2023 6.806 7.003 6.240 6.464 17,653 -0.15(-2.23%)
Aug 03, 2023 6.579 7.040 6.560 6.611 9,149 +0.13(+1.97%)
Aug 02, 2023 7.110 7.200 6.405 6.483 15,974 -0.96(-12.86%)
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.