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 +0.040 (+2.94%)
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 (%)
May 09, 2024 1.390 1.410 1.390 1.400 5,476 +0.04(+2.94%)
May 08, 2024 1.330 1.380 1.300 1.360 28,351 -0.04(-2.86%)
May 07, 2024 1.380 1.424 1.330 1.400 7,067 +0.01(+0.72%)
May 06, 2024 1.320 1.390 1.270 1.390 22,538 +0.00(+0.00%)
May 03, 2024 1.380 1.400 1.300 1.390 14,679 +0.00(+0.00%)
May 02, 2024 1.380 1.440 1.380 1.390 10,483 -0.05(-3.47%)
May 01, 2024 1.450 1.462 1.350 1.440 12,967 +0.00(+0.00%)
Apr 30, 2024 1.290 1.490 1.282 1.440 32,329 +0.11(+8.27%)
Apr 29, 2024 1.330 1.334 1.240 1.330 13,540 +0.01(+0.76%)
Apr 26, 2024 1.290 1.370 1.230 1.320 281,875 -0.04(-2.94%)
Apr 25, 2024 1.460 1.455 1.330 1.360 5,165 -0.06(-4.23%)
Apr 24, 2024 1.400 1.490 1.375 1.420 14,071 +0.06(+4.41%)
Apr 23, 2024 1.380 1.390 1.300 1.360 16,262 -0.04(-2.86%)
Apr 22, 2024 1.250 1.590 1.253 1.400 145,064 +0.16(+12.90%)
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%)
Feb 01, 2024 2.392 2.392 2.170 2.260 30,029 -0.10(-4.24%)
Jan 31, 2024 2.480 2.520 2.330 2.360 63,332 -0.05(-2.07%)
Jan 30, 2024 2.360 2.580 2.340 2.410 115,954 -0.01(-0.41%)
Jan 29, 2024 2.320 2.476 2.260 2.420 81,686 +0.12(+5.22%)
Jan 26, 2024 2.200 2.390 2.200 2.300 54,848 +0.09(+4.07%)
Jan 25, 2024 2.316 2.316 2.190 2.210 25,258 -0.02(-0.90%)
Jan 24, 2024 2.170 2.320 2.170 2.230 73,736 +0.00(+0.00%)
Jan 23, 2024 2.080 2.290 2.060 2.230 84,817 +0.13(+6.19%)
Jan 22, 2024 1.950 2.150 1.930 2.100 99,505 +0.12(+6.15%)
Jan 19, 2024 2.050 2.076 1.880 1.978 69,688 -0.01(-0.58%)
Jan 18, 2024 2.220 2.280 1.960 1.990 103,441 -0.27(-11.95%)
Jan 17, 2024 2.540 2.545 2.202 2.260 148,511 -0.31(-12.06%)
Jan 16, 2024 2.650 2.690 2.540 2.570 39,228 -0.14(-5.17%)
Jan 12, 2024 2.710 2.770 2.590 2.710 148,542 +0.00(+0.00%)
Jan 11, 2024 2.480 2.800 2.450 2.710 204,119 +0.13(+5.04%)
Jan 10, 2024 2.530 2.648 2.450 2.580 174,489 +0.04(+1.57%)
Jan 09, 2024 2.640 2.700 2.530 2.540 118,762 -0.15(-5.58%)
Jan 08, 2024 2.520 2.700 2.440 2.690 257,742 +0.17(+6.75%)
Jan 05, 2024 2.490 2.712 2.400 2.520 223,221 -0.02(-0.79%)
Jan 04, 2024 2.730 2.735 2.320 2.540 369,694 -0.14(-5.22%)
Jan 03, 2024 2.860 3.050 2.586 2.680 380,651 -0.09(-3.25%)
Jan 02, 2024 2.840 2.940 2.550 2.770 417,314 -0.26(-8.58%)
Dec 29, 2023 3.000 3.240 2.560 3.030 1,664,635 +2.85(+1613.80%)
Dec 28, 2023 0.1738 0.2100 0.1502 0.1768 19,311,506 +0.03(+19.14%)
Dec 27, 2023 0.1611 0.1611 0.1300 0.1484 3,664,852 -0.01(-7.88%)
Dec 26, 2023 0.1700 0.1739 0.1551 0.1611 1,498,573 -0.01(-7.63%)
Dec 22, 2023 0.1700 0.1799 0.1700 0.1744 643,638 +0.00(+0.23%)
Dec 21, 2023 0.1800 0.1799 0.1716 0.1740 382,227 -0.00(-1.69%)
Dec 20, 2023 0.1800 0.1810 0.1710 0.1770 373,925 -0.00(-2.21%)
Dec 19, 2023 0.1700 0.1845 0.1742 0.1810 328,904 -0.00(-0.66%)
Dec 18, 2023 0.1850 0.1854 0.1780 0.1822 171,482 +0.00(+0.61%)
Dec 15, 2023 0.1850 0.1898 0.1780 0.1811 611,357 -0.00(-1.84%)
Dec 14, 2023 0.1850 0.1964 0.1750 0.1845 1,007,770 +0.00(+2.44%)
Dec 13, 2023 0.1832 0.1862 0.1740 0.1801 276,694 -0.00(-1.04%)
Dec 12, 2023 0.1799 0.1900 0.1747 0.1820 433,858 -0.01(-3.04%)
Dec 11, 2023 0.1800 0.1952 0.1725 0.1877 468,758 +0.01(+4.28%)
Dec 08, 2023 0.1823 0.1865 0.1705 0.1800 778,845 -0.01(-4.26%)
Dec 07, 2023 0.1740 0.2000 0.1651 0.1880 2,874,197 +0.01(+7.80%)
Dec 06, 2023 0.1754 0.1824 0.1720 0.1744 727,075 +0.00(+0.11%)
Dec 05, 2023 0.1780 0.1800 0.1730 0.1742 891,632 -0.01(-3.11%)
Dec 04, 2023 0.1800 0.1879 0.1749 0.1798 705,218 -0.00(-0.72%)
Dec 01, 2023 0.1800 0.1949 0.1791 0.1811 1,638,183 -0.00(-1.52%)
Nov 30, 2023 0.1970 0.2160 0.1820 0.1839 2,383,070 -0.03(-15.06%)
Nov 29, 2023 0.1700 0.2300 0.1720 0.2165 6,616,475 +0.03(+19.15%)
Nov 28, 2023 0.1988 0.2090 0.1741 0.1817 2,913,154 -0.02(-11.80%)
Nov 27, 2023 0.2260 0.2550 0.1901 0.2060 8,757,563 -0.03(-13.45%)
Nov 24, 2023 0.2511 0.4144 0.2302 0.2380 128,381,440 +0.07(+41.67%)
Nov 22, 2023 0.1581 0.1780 0.1581 0.1680 830,849 +0.01(+3.07%)
Nov 21, 2023 0.1550 0.1659 0.1518 0.1630 580,535 +0.01(+5.16%)
Nov 20, 2023 0.1591 0.1620 0.1515 0.1550 283,638 +0.00(+2.38%)
Nov 17, 2023 0.1550 0.1550 0.1511 0.1514 644,633 -0.01(-4.24%)
Nov 16, 2023 0.1650 0.1675 0.1550 0.1581 296,931 -0.00(-1.50%)
Nov 15, 2023 0.1588 0.1728 0.1508 0.1605 517,909 +0.00(+1.65%)
Nov 14, 2023 0.1500 0.1590 0.1476 0.1579 330,268 +0.00(+2.53%)
Nov 13, 2023 0.1582 0.1599 0.1442 0.1540 720,341 +0.00(+0.65%)
Nov 10, 2023 0.1601 0.1666 0.1513 0.1530 336,492 -0.01(-3.77%)
Nov 09, 2023 0.1716 0.1734 0.1500 0.1590 388,601 -0.01(-5.02%)
Nov 08, 2023 0.1661 0.1717 0.1630 0.1674 548,884 -0.00(-1.53%)
Nov 07, 2023 0.1775 0.1780 0.1650 0.1700 734,131 -0.00(-2.02%)
Nov 06, 2023 0.1840 0.1878 0.1729 0.1735 695,865 -0.02(-8.44%)
Nov 03, 2023 0.1753 0.1900 0.1700 0.1895 1,033,553 +0.01(+7.98%)
Nov 02, 2023 0.1751 0.1820 0.1700 0.1755 771,795 +0.00(+2.51%)
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.