Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Versus Systems Inc (NQ: VS )

1.960 -0.050 (-2.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 30, 2021 4.750 4.920 4.594 4.770 20,186 -0.06(-1.24%)
Jul 29, 2021 4.910 4.910 4.635 4.830 13,154 +0.03(+0.63%)
Jul 28, 2021 4.550 4.864 4.490 4.800 36,907 +0.28(+6.19%)
Jul 27, 2021 4.460 4.546 4.400 4.520 9,427 +0.06(+1.35%)
Jul 26, 2021 4.390 4.553 4.370 4.460 37,661 +0.04(+0.90%)
Jul 23, 2021 4.560 4.580 4.390 4.420 78,151 -0.18(-3.91%)
Jul 22, 2021 4.510 4.800 4.510 4.600 14,469 +0.01(+0.22%)
Jul 21, 2021 4.600 4.700 4.530 4.590 19,079 +0.04(+0.88%)
Jul 20, 2021 4.520 4.780 4.410 4.550 93,746 -0.26(-5.41%)
Jul 19, 2021 5.035 5.041 4.745 4.810 31,965 -0.31(-6.05%)
Jul 16, 2021 5.190 5.200 5.010 5.120 22,604 -0.02(-0.39%)
Jul 15, 2021 5.100 5.200 5.050 5.140 10,342 +0.04(+0.78%)
Jul 14, 2021 5.170 5.167 5.050 5.100 12,427 -0.02(-0.39%)
Jul 13, 2021 5.280 5.380 5.060 5.120 18,649 -0.18(-3.40%)
Jul 12, 2021 5.390 5.510 5.190 5.300 25,491 -0.09(-1.67%)
Jul 09, 2021 5.300 5.390 5.260 5.390 13,660 +0.04(+0.75%)
Jul 08, 2021 5.400 5.420 5.250 5.350 31,710 -0.24(-4.29%)
Jul 07, 2021 5.920 5.920 5.445 5.590 46,947 -0.11(-1.93%)
Jul 06, 2021 5.760 5.760 5.600 5.700 20,888 -0.08(-1.38%)
Jul 02, 2021 5.970 5.970 5.550 5.780 31,734 -0.10(-1.70%)
Jul 01, 2021 5.670 6.000 5.650 5.880 46,311 +0.14(+2.44%)
Jun 30, 2021 5.600 5.740 5.600 5.740 69,460 +0.09(+1.59%)
Jun 29, 2021 5.240 5.720 5.165 5.650 288,731 +0.36(+6.81%)
Jun 28, 2021 5.380 5.380 5.250 5.290 21,710 -0.09(-1.67%)
Jun 25, 2021 5.360 5.380 5.120 5.380 27,819 +0.07(+1.32%)
Jun 24, 2021 5.170 5.390 5.100 5.310 50,534 +0.09(+1.72%)
Jun 23, 2021 5.070 5.220 5.010 5.220 46,686 +0.15(+2.96%)
Jun 22, 2021 5.090 5.140 5.000 5.070 52,871 -0.07(-1.36%)
Jun 21, 2021 5.270 5.270 4.990 5.140 63,847 -0.14(-2.65%)
Jun 18, 2021 5.010 5.290 4.915 5.280 102,083 +0.23(+4.55%)
Jun 17, 2021 5.100 5.100 4.950 5.050 94,161 -0.05(-0.98%)
Jun 16, 2021 5.300 5.300 4.910 5.100 189,909 -0.19(-3.59%)
Jun 15, 2021 5.720 5.720 4.876 5.290 397,598 -0.50(-8.64%)
Jun 14, 2021 6.420 6.473 5.790 5.790 162,285 -0.68(-10.51%)
Jun 11, 2021 6.650 6.790 6.290 6.470 70,923 -0.11(-1.67%)
Jun 10, 2021 6.750 6.830 6.471 6.580 57,326 -0.17(-2.52%)
Jun 09, 2021 6.600 6.800 6.570 6.750 27,595 +0.15(+2.27%)
Jun 08, 2021 6.840 6.910 6.460 6.600 79,504 -0.27(-3.93%)
Jun 07, 2021 6.931 7.040 6.761 6.870 29,179 +0.01(+0.15%)
Jun 04, 2021 6.800 6.960 6.700 6.860 34,484 +0.10(+1.48%)
Jun 03, 2021 6.860 6.916 6.650 6.760 25,758 -0.18(-2.59%)
Jun 02, 2021 6.930 6.950 6.870 6.940 21,032 -0.06(-0.86%)
Jun 01, 2021 7.000 7.089 6.850 7.000 36,217 -0.04(-0.57%)
May 28, 2021 7.100 7.100 6.790 7.040 81,903 +0.06(+0.86%)
May 27, 2021 7.060 7.090 6.761 6.980 53,882 -0.09(-1.27%)
May 26, 2021 7.400 7.400 6.630 7.070 161,388 -0.33(-4.46%)
May 25, 2021 7.400 7.400 7.280 7.400 15,715 +0.12(+1.65%)
May 24, 2021 7.390 7.390 7.200 7.280 7,853 -0.01(-0.14%)
May 21, 2021 7.380 7.490 7.160 7.290 27,619 -0.01(-0.14%)
May 20, 2021 7.250 7.500 7.122 7.300 23,261 +0.07(+0.97%)
May 19, 2021 7.640 7.700 7.060 7.230 59,255 -0.04(-0.55%)
May 18, 2021 7.240 7.390 7.020 7.270 41,687 +0.16(+2.25%)
May 17, 2021 7.510 7.680 7.060 7.110 37,849 -0.43(-5.70%)
May 14, 2021 7.570 7.650 7.450 7.540 25,554 +0.24(+3.29%)
May 13, 2021 7.550 7.806 7.230 7.300 54,259 -0.37(-4.82%)
May 12, 2021 7.850 7.850 7.400 7.670 51,124 -0.15(-1.92%)
May 11, 2021 7.720 7.820 7.400 7.820 32,622 +0.10(+1.30%)
May 10, 2021 8.100 8.150 7.580 7.720 48,261 -0.38(-4.69%)
May 07, 2021 8.070 8.490 8.020 8.100 77,171 +0.03(+0.37%)
May 06, 2021 8.230 8.490 7.900 8.070 50,519 -0.23(-2.77%)
May 05, 2021 8.600 8.711 7.900 8.300 73,296 -0.21(-2.47%)
May 04, 2021 8.870 8.902 8.240 8.510 45,667 -0.06(-0.70%)
May 03, 2021 9.880 9.880 8.373 8.570 167,200 -1.08(-11.19%)
Apr 30, 2021 9.500 9.810 9.400 9.650 142,300 +0.23(+2.44%)
Apr 29, 2021 8.650 9.420 8.610 9.420 180,924 +0.85(+9.92%)
Apr 28, 2021 8.130 8.580 7.800 8.570 146,801 +0.47(+5.80%)
Apr 27, 2021 7.460 8.140 7.380 8.100 105,193 +0.65(+8.72%)
Apr 26, 2021 7.200 7.450 7.160 7.450 53,583 +0.20(+2.76%)
Apr 23, 2021 6.700 7.250 6.506 7.250 102,700 +0.55(+8.21%)
Apr 22, 2021 6.830 6.910 6.600 6.700 50,272 +0.07(+1.06%)
Apr 21, 2021 6.660 6.879 6.600 6.630 55,299 -0.03(-0.45%)
Apr 20, 2021 6.990 7.139 6.580 6.660 62,426 +0.06(+0.91%)
Apr 19, 2021 7.360 7.720 6.600 6.600 95,822 -0.80(-10.81%)
Apr 16, 2021 7.500 7.750 7.260 7.400 97,400 -0.33(-4.27%)
Apr 15, 2021 7.850 7.930 7.540 7.730 129,567 +0.04(+0.52%)
Apr 14, 2021 8.000 8.000 7.600 7.690 99,003 +0.07(+0.92%)
Apr 13, 2021 8.150 8.250 7.550 7.620 151,341 -0.25(-3.18%)
Apr 12, 2021 6.900 8.120 6.675 7.870 367,267 +0.97(+14.06%)
Apr 09, 2021 7.000 7.150 6.800 6.900 38,100 -0.04(-0.58%)
Apr 08, 2021 6.510 7.337 6.510 6.940 70,126 +0.04(+0.58%)
Apr 07, 2021 6.670 6.994 6.500 6.900 64,920 +0.20(+2.99%)
Apr 06, 2021 6.940 7.234 6.600 6.700 84,427 -0.47(-6.56%)
Apr 05, 2021 7.500 7.650 7.150 7.170 37,320 -0.32(-4.27%)
Apr 01, 2021 7.260 7.650 7.200 7.490 53,100 +0.18(+2.46%)
Mar 31, 2021 7.610 7.670 7.292 7.310 57,595 -0.30(-3.94%)
Mar 30, 2021 7.580 7.850 7.538 7.610 8,212 +0.01(+0.13%)
Mar 29, 2021 7.950 8.094 7.600 7.600 40,135 -0.35(-4.40%)
Mar 26, 2021 7.400 8.000 7.400 7.950 36,500 +0.45(+6.00%)
Mar 25, 2021 7.190 7.500 7.000 7.500 26,681 +0.18(+2.46%)
Mar 24, 2021 7.490 7.500 6.570 7.320 113,947 +0.71(+10.74%)
Mar 23, 2021 7.350 7.350 6.540 6.610 200,100 -0.84(-11.28%)
Mar 22, 2021 7.850 7.850 7.250 7.450 50,460 -0.31(-3.99%)
Mar 19, 2021 8.180 8.200 7.400 7.760 96,200 -0.23(-2.88%)
Mar 18, 2021 8.660 8.660 7.930 7.990 62,661 -0.61(-7.09%)
Mar 17, 2021 8.830 9.082 8.600 8.600 17,211 -0.20(-2.27%)
Mar 16, 2021 8.500 9.500 8.500 8.800 48,944 +0.35(+4.14%)
Mar 15, 2021 8.850 8.850 8.430 8.450 20,705 -0.41(-4.63%)
Mar 12, 2021 8.660 8.970 8.465 8.860 62,800 +0.17(+2.01%)
Mar 11, 2021 8.500 8.990 8.500 8.685 58,816 +0.10(+1.11%)
Mar 10, 2021 8.977 9.015 8.500 8.590 27,613 -0.51(-5.60%)
Mar 09, 2021 8.920 9.460 8.750 9.100 59,666 +0.18(+2.02%)
Mar 08, 2021 9.130 9.225 8.690 8.920 28,993 -0.41(-4.39%)
Mar 05, 2021 9.480 9.480 8.500 9.330 50,000 +0.83(+9.76%)
Mar 04, 2021 9.130 9.445 8.360 8.500 66,886 -0.75(-8.11%)
Mar 03, 2021 9.860 9.900 8.713 9.250 136,399 -0.36(-3.75%)
Mar 02, 2021 10.14 10.15 9.470 9.610 55,058 -0.41(-4.09%)
Mar 01, 2021 9.710 11.36 9.660 10.02 58,468 +0.02(+0.20%)
Feb 26, 2021 10.41 10.62 9.600 10.00 20,900 -0.10(-0.99%)
Feb 25, 2021 10.00 10.22 9.620 10.10 55,706 -0.13(-1.26%)
Feb 24, 2021 9.500 10.25 9.070 10.23 39,836 +0.93(+9.98%)
Feb 23, 2021 10.53 10.53 9.225 9.300 35,641 -1.68(-15.30%)
Feb 22, 2021 10.93 10.98 10.05 10.98 29,223 +0.17(+1.57%)
Feb 19, 2021 10.68 11.02 10.51 10.81 19,700 +0.11(+1.03%)
Feb 18, 2021 11.41 11.41 10.60 10.70 44,764 -0.58(-5.14%)
Feb 17, 2021 11.75 11.75 10.60 11.28 54,005 +0.14(+1.26%)
Feb 16, 2021 10.60 11.18 10.54 11.14 54,188 +0.74(+7.12%)
Feb 12, 2021 10.00 10.72 9.510 10.40 69,300 +0.92(+9.70%)
Feb 11, 2021 9.680 9.740 9.080 9.480 20,865 -0.12(-1.25%)
Feb 10, 2021 8.700 9.660 8.350 9.600 82,542 +0.97(+11.24%)
Feb 09, 2021 9.000 9.000 8.405 8.630 28,008 -0.37(-4.11%)
Feb 08, 2021 9.000 9.180 8.260 9.000 30,339 +0.04(+0.50%)
Feb 05, 2021 9.750 9.750 8.660 8.955 49,900 -0.43(-4.53%)
Feb 04, 2021 9.500 9.820 9.290 9.380 52,671 +0.18(+1.96%)
Feb 03, 2021 8.400 9.380 8.270 9.200 65,190 +1.23(+15.43%)
Feb 02, 2021 7.500 8.200 7.300 7.970 20,102 +0.57(+7.70%)
Feb 01, 2021 7.180 7.650 7.030 7.400 31,161 +0.22(+3.06%)
Jan 29, 2021 7.500 7.500 6.960 7.180 34,400 +0.16(+2.28%)
Jan 28, 2021 7.580 7.602 6.930 7.020 61,387 -0.59(-7.75%)
Jan 27, 2021 7.490 8.000 7.300 7.610 46,518 +0.18(+2.35%)
Jan 26, 2021 8.000 8.080 7.220 7.435 82,388 -0.82(-9.88%)
Jan 25, 2021 8.900 9.000 8.120 8.250 55,350 -0.39(-4.51%)
Jan 22, 2021 8.310 8.750 8.110 8.640 68,300 +0.61(+7.60%)
Jan 21, 2021 7.920 8.210 7.830 8.030 44,306 +0.10(+1.26%)
Jan 20, 2021 8.000 8.050 7.405 7.930 34,140 -0.11(-1.37%)
Jan 19, 2021 8.020 8.509 7.680 8.040 151,785 +0.48(+6.35%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.