ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Versus Systems Inc. - Common Stock (NQ:VS)

1.260 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 1.310 1.310 1.240 1.260 14,541 -0.05(-3.82%)
Dec 24, 2025 1.300 1.310 1.257 1.310 7,618 +0.03(+2.70%)
Dec 23, 2025 1.300 1.300 1.195 1.276 35,072 +0.01(+0.43%)
Dec 22, 2025 1.280 1.290 1.230 1.270 14,132 -0.02(-1.55%)
Dec 19, 2025 1.190 1.290 1.180 1.290 57,263 +0.08(+6.61%)
Dec 18, 2025 1.210 1.240 1.170 1.210 10,247 -0.02(-1.63%)
Dec 17, 2025 1.230 1.230 1.210 1.230 3,200 +0.00(+0.00%)
Dec 16, 2025 1.210 1.240 1.170 1.230 15,647 -0.02(-1.60%)
Dec 15, 2025 1.290 1.290 1.180 1.250 24,930 -0.02(-1.57%)
Dec 12, 2025 1.240 1.270 1.200 1.270 16,595 +0.04(+3.67%)
Dec 11, 2025 1.340 1.410 1.200 1.225 322,804 -0.19(-13.73%)
Dec 10, 2025 1.320 1.470 1.310 1.420 56,637 +0.11(+8.40%)
Dec 09, 2025 1.290 1.350 1.290 1.310 29,352 +0.01(+1.00%)
Dec 08, 2025 1.300 1.370 1.297 1.297 40,800 -0.01(-0.99%)
Dec 05, 2025 1.340 1.370 1.290 1.310 33,723 -0.01(-0.76%)
Dec 04, 2025 1.360 1.360 1.270 1.320 47,240 -0.07(-5.04%)
Dec 03, 2025 1.460 1.470 1.152 1.390 1,076,005 -0.05(-3.47%)
Dec 02, 2025 1.420 1.460 1.400 1.440 8,994 -0.06(-4.00%)
Dec 01, 2025 1.470 1.510 1.470 1.500 4,644 +0.00(+0.00%)
Nov 28, 2025 1.480 1.520 1.460 1.500 5,949 +0.04(+2.74%)
Nov 26, 2025 1.470 1.483 1.460 1.460 4,813 -0.03(-2.01%)
Nov 25, 2025 1.470 1.500 1.470 1.490 9,845 +0.08(+5.67%)
Nov 24, 2025 1.540 1.540 1.410 1.410 37,301 -0.06(-4.08%)
Nov 21, 2025 1.420 1.500 1.420 1.470 9,546 +0.05(+3.52%)
Nov 20, 2025 1.560 1.562 1.420 1.420 7,443 +0.01(+0.71%)
Nov 19, 2025 1.460 1.460 1.410 1.410 5,501 -0.01(-0.70%)
Nov 18, 2025 1.430 1.440 1.409 1.420 5,572 -0.03(-2.07%)
Nov 17, 2025 1.430 1.450 1.410 1.450 7,380 +0.03(+2.11%)
Nov 14, 2025 1.520 1.520 1.410 1.420 20,930 +0.00(+0.00%)
Nov 13, 2025 1.460 1.540 1.393 1.420 39,834 -0.11(-7.19%)
Nov 12, 2025 1.660 1.660 1.530 1.530 10,373 -0.13(-7.83%)
Nov 11, 2025 1.680 1.685 1.660 1.660 3,806 -0.02(-1.19%)
Nov 10, 2025 1.760 1.760 1.680 1.680 4,833 -0.03(-1.58%)
Nov 07, 2025 1.720 1.726 1.560 1.707 17,137 +0.02(+1.01%)
Nov 06, 2025 1.800 1.800 1.690 1.690 4,195 -0.08(-4.52%)
Nov 05, 2025 1.780 1.800 1.770 1.770 6,399 +0.01(+0.57%)
Nov 04, 2025 1.750 1.800 1.702 1.760 8,757 -0.01(-0.73%)
Nov 03, 2025 1.940 1.940 1.640 1.773 45,202 -0.21(-10.45%)
Oct 31, 2025 2.050 2.060 1.930 1.980 24,483 -0.03(-1.49%)
Oct 30, 2025 2.060 2.089 1.990 2.010 7,678 -0.05(-2.43%)
Oct 29, 2025 2.094 2.094 2.000 2.060 8,482 -0.02(-1.20%)
Oct 28, 2025 2.050 2.100 2.050 2.085 7,805 +0.02(+0.72%)
Oct 27, 2025 2.070 2.070 2.055 2.070 4,888 -0.03(-1.19%)
Oct 24, 2025 2.010 2.120 2.010 2.095 22,501 +0.02(+0.72%)
Oct 23, 2025 2.030 2.080 1.980 2.080 8,191 +0.04(+1.96%)
Oct 22, 2025 2.090 2.100 2.000 2.040 7,197 -0.06(-2.86%)
Oct 21, 2025 1.900 2.110 1.900 2.100 42,478 +0.15(+7.69%)
Oct 20, 2025 2.000 2.010 1.930 1.950 9,779 -0.05(-2.50%)
Oct 17, 2025 2.040 2.110 1.960 2.000 13,417 -0.08(-3.85%)
Oct 16, 2025 2.160 2.159 2.040 2.080 14,909 +0.00(+0.24%)
Oct 15, 2025 2.100 2.140 2.060 2.075 11,118 -0.02(-1.19%)
Oct 14, 2025 2.050 2.114 2.010 2.100 16,499 -0.02(-1.18%)
Oct 13, 2025 2.140 2.185 2.118 2.125 26,665 -0.00(-0.23%)
Oct 10, 2025 2.350 2.390 2.000 2.130 88,222 -0.22(-9.36%)
Oct 09, 2025 2.160 2.470 2.160 2.350 132,277 +0.19(+8.80%)
Oct 08, 2025 2.160 2.190 2.139 2.160 8,126 -0.01(-0.46%)
Oct 07, 2025 2.180 2.190 2.100 2.170 23,089 +0.02(+0.98%)
Oct 06, 2025 2.130 2.150 2.104 2.149 15,965 +0.02(+1.13%)
Oct 03, 2025 2.073 2.150 2.073 2.125 18,270 +0.06(+2.66%)
Oct 02, 2025 2.090 2.090 2.070 2.070 8,563 -0.02(-0.96%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.