Versus Systems Inc. (VS) NASDAQ

2.22

+0.03(+1.37%)

Updated at March 07 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
March 07, 20252.242.222.222.262.1718,591
March 06, 20252.212.192.192.272.149,955
March 05, 20252.142.292.292.472.0359,326
March 04, 20252.022.092.092.192.0131,600
March 03, 20252.072.052.052.112.018,200
February 28, 20252.142.112.112.142.097,919
February 27, 20252.252.112.112.252.129,973
February 26, 20252.152.182.182.232.0541,782
February 25, 20252.122.082.082.12233,667
February 24, 20252.132.062.062.162.0229,740
February 21, 20252.072.052.052.121.9990,245
February 20, 20252.072.072.072.562569,742
February 19, 20251.972.012.012.121.9761,800
February 18, 20252.072.042.042.141.9858,000
February 14, 20252.1222.1226,827
February 13, 20251.982.092.092.091.9458,117
February 12, 20252.152.022.022.151.9924,100
February 11, 20252.081.991.992.131.9338,589
February 10, 20252.182.052.052.18222,300
February 07, 20252.232.112.112.232.1138,900
February 06, 20252.182.152.152.222.123,994
February 05, 20252.012.122.122.162.0143,584
February 04, 20252.072.062.062.081.9842,533
February 03, 20252.272.082.082.272.0498,725
January 31, 20252.32.292.292.332.1944,260
January 30, 20252.382.262.262.442.1585,200
January 29, 20252.312.332.332.42.264,817
January 28, 20252.392.362.362.442.2571,005
January 27, 20252.62.322.322.732.27177,762
January 24, 20252.652.742.742.882.65177,500
January 23, 20252.892.812.812.912.71197,166
January 22, 20252.562.782.782.852.56423,100
January 21, 20252.712.572.572.852.51.03M
January 17, 20253.42.762.763.792.5765.29M
January 16, 20252.011.921.922.141.923.38M
January 15, 20251.982.042.042.141.9243,200
January 14, 20251.951.941.9421.8312,828
January 13, 20252.01222.121.9176,515
January 10, 20252.042.032.032.071.8791,316
January 08, 20252.372.072.072.371.9362,927
January 07, 20252.52.342.342.512.352,961
January 06, 20252.332.462.462.52.3160,298
January 03, 20252.292.332.332.362.2424,654
January 02, 20252.222.292.292.422.2266,948
December 31, 20242.132.22.22.232.186,641
December 30, 20242.212.182.182.272.1362,200
December 27, 20242.472.282.282.742.16114,400
December 26, 20242.032.372.372.441.93107,965
December 24, 20242.222.092.092.221.9668,700
December 23, 20242.342.142.142.341.95168,900
December 20, 20241.852.182.182.241.81152,200
December 19, 20241.881.841.841.91.8142,409
December 18, 20241.91.841.842.041.81108,913
December 17, 20241.781.921.921.941.7679,400
December 16, 20241.731.761.761.791.6954,726
December 13, 20241.781.721.721.851.751,432
December 12, 20242.031.811.812.041.8157,200
December 11, 20241.861.961.961.991.8427,000
December 10, 20242.071.911.912.071.7588,600
December 09, 20241.732.072.072.141.72307,473
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved