Skip to main content

Versus Systems Inc (NQ: VS )

2.080 +0.030 (+1.46%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.