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

Versus Systems Inc (NQ: VS )

1.430 +0.030 (+2.14%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 10, 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 (%)
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%)
Jul 01, 2022 6.900 6.900 6.000 6.091 1,406 -0.25(-4.00%)
Jun 30, 2022 6.705 6.900 6.150 6.345 7,556 -0.37(-5.47%)
Jun 29, 2022 7.050 7.167 6.000 6.713 2,142 -0.34(-4.83%)
Jun 28, 2022 8.100 8.139 6.768 7.053 3,132 -0.43(-5.79%)
Jun 27, 2022 8.250 8.220 7.314 7.487 4,574 -0.42(-5.33%)
Jun 24, 2022 7.199 10.50 6.904 7.908 9,717 +1.01(+14.61%)
Jun 23, 2022 6.750 7.474 6.752 6.900 2,190 -0.21(-2.99%)
Jun 22, 2022 7.500 7.794 6.864 7.113 2,850 -0.24(-3.20%)
Jun 21, 2022 10.01 10.01 6.249 7.348 7,018 -1.38(-15.78%)
Jun 17, 2022 8.601 8.884 8.265 8.726 489 +0.63(+7.72%)
Jun 16, 2022 8.466 9.146 8.025 8.100 1,022 -0.76(-8.61%)
Jun 15, 2022 9.070 9.070 8.648 8.864 768 +0.40(+4.75%)
Jun 14, 2022 9.601 10.87 8.460 8.461 1,543 -1.41(-14.31%)
Jun 13, 2022 9.900 10.44 9.600 9.874 2,820 -0.17(-1.67%)
Jun 10, 2022 10.34 11.04 9.812 10.04 1,014 -0.09(-0.87%)
Jun 09, 2022 9.733 10.80 9.226 10.13 3,605 +0.40(+4.12%)
Jun 08, 2022 9.435 11.84 7.938 9.730 7,956 -0.27(-2.70%)
Jun 07, 2022 10.50 11.06 9.750 10.00 836 -0.48(-4.55%)
Jun 06, 2022 10.74 11.03 9.466 10.48 1,197 +0.03(+0.32%)
Jun 03, 2022 12.75 12.75 9.600 10.44 3,694 -0.21(-1.94%)
Jun 02, 2022 12.24 15.00 10.52 10.65 8,181 +0.15(+1.44%)
Jun 01, 2022 9.750 11.55 9.750 10.50 4,737 +1.05(+11.11%)
May 31, 2022 7.650 9.450 7.530 9.450 2,203 +1.83(+24.02%)
May 27, 2022 7.489 7.740 7.341 7.620 886 +0.12(+1.56%)
May 26, 2022 6.845 7.554 6.845 7.503 2,526 +0.45(+6.34%)
May 25, 2022 7.350 7.950 6.000 7.056 8,786 -0.75(-9.57%)
May 24, 2022 7.801 7.803 7.800 7.803 446 -0.36(-4.43%)
May 23, 2022 8.379 8.550 7.771 8.165 634 -0.24(-2.84%)
May 20, 2022 7.650 8.820 7.426 8.403 3,508 +0.98(+13.17%)
May 19, 2022 7.498 7.650 6.902 7.425 2,628 -0.48(-6.07%)
May 18, 2022 8.625 8.851 7.200 7.905 7,039 -0.95(-10.69%)
May 17, 2022 9.300 9.450 8.700 8.851 2,400 -0.42(-4.58%)
May 16, 2022 9.978 9.978 9.000 9.276 468 +0.58(+6.62%)
May 13, 2022 9.300 10.24 8.565 8.700 1,731 -1.55(-15.09%)
May 12, 2022 8.550 10.50 8.476 10.25 3,367 -0.46(-4.33%)
May 11, 2022 10.61 10.84 9.942 10.71 388 -0.47(-4.20%)
May 10, 2022 11.70 11.70 10.95 11.18 925 -0.68(-5.72%)
May 09, 2022 12.30 12.30 11.55 11.86 2,048 -0.22(-1.83%)
May 06, 2022 12.75 12.79 11.03 12.08 399 -0.60(-4.71%)
May 05, 2022 13.27 13.27 12.15 12.68 2,889 -1.35(-9.62%)
May 04, 2022 14.40 14.55 13.05 14.02 735 -0.60(-4.13%)
May 03, 2022 14.37 15.30 14.37 14.63 1,221 -0.37(-2.48%)
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.