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)

1.210 +0.020 (+1.68%)
Streaming Delayed Price Updated: 1:11 PM EDT, Apr 29, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2026 1.230 1.270 1.200 1.190 85,839 -0.12(-9.16%)
Apr 27, 2026 1.220 1.750 1.120 1.310 2,813,437 +0.15(+12.93%)
Apr 24, 2026 1.130 1.180 1.110 1.160 6,218 +0.00(+0.00%)
Apr 23, 2026 1.190 1.230 1.113 1.160 13,271 -0.01(-0.58%)
Apr 22, 2026 1.185 1.185 1.140 1.167 16,970 +0.03(+2.80%)
Apr 21, 2026 1.191 1.192 1.110 1.135 43,840 -0.02(-2.16%)
Apr 20, 2026 1.100 1.224 1.100 1.160 35,246 -0.05(-4.13%)
Apr 17, 2026 1.180 1.210 1.121 1.210 18,870 +0.05(+4.31%)
Apr 16, 2026 1.050 1.160 0.9699 1.160 116,340 +0.08(+7.53%)
Apr 15, 2026 1.050 1.092 1.020 1.079 1,331,295 +0.01(+0.82%)
Apr 14, 2026 1.090 1.090 1.070 1.070 36,075 +0.01(+0.94%)
Apr 13, 2026 1.080 1.090 1.050 1.060 22,535 -0.04(-3.64%)
Apr 10, 2026 1.090 1.120 1.050 1.100 6,278 +0.01(+0.92%)
Apr 09, 2026 1.160 1.160 1.090 1.090 4,775 -0.01(-0.91%)
Apr 08, 2026 1.148 1.150 1.081 1.100 13,091 -0.04(-3.51%)
Apr 07, 2026 1.190 1.190 1.113 1.140 3,529 -0.01(-0.86%)
Apr 06, 2026 1.180 1.190 1.120 1.150 5,751 +0.04(+3.59%)
Apr 02, 2026 1.149 1.149 1.092 1.110 5,043 -0.06(-5.13%)
Apr 01, 2026 1.160 1.170 1.100 1.170 16,606 -0.05(-4.10%)
Mar 31, 2026 1.190 1.220 1.083 1.220 9,078 +0.06(+5.19%)
Mar 30, 2026 1.190 1.210 1.114 1.160 17,614 -0.02(-1.95%)
Mar 27, 2026 1.130 1.220 1.050 1.183 24,618 +0.08(+7.15%)
Mar 26, 2026 1.090 1.120 1.092 1.104 9,982 -0.04(-3.16%)
Mar 25, 2026 1.150 1.160 1.140 1.140 5,249 +0.00(+0.00%)
Mar 24, 2026 1.030 1.150 1.030 1.140 6,396 -0.01(-0.87%)
Mar 23, 2026 1.040 1.160 1.040 1.150 20,395 +0.05(+4.55%)
Mar 20, 2026 1.120 1.160 1.082 1.100 5,879 +0.01(+0.92%)
Mar 19, 2026 1.140 1.140 1.090 1.090 5,576 -0.02(-1.80%)
Mar 18, 2026 1.080 1.115 1.080 1.110 4,598 -0.01(-0.89%)
Mar 17, 2026 1.170 1.170 1.030 1.120 14,020 -0.03(-2.61%)
Mar 16, 2026 1.095 1.180 1.086 1.150 11,316 +0.08(+7.48%)
Mar 13, 2026 0.9699 1.116 0.9001 1.070 24,235 +0.10(+10.31%)
Mar 12, 2026 0.9700 0.9700 0.9002 0.9700 2,617 +0.00(+0.00%)
Mar 11, 2026 0.9100 0.9700 0.9001 0.9700 35,879 +0.06(+7.18%)
Mar 10, 2026 0.8900 0.9299 0.8800 0.9050 16,296 +0.02(+2.76%)
Mar 09, 2026 0.8800 0.9000 0.8601 0.8807 15,365 -0.03(-3.26%)
Mar 06, 2026 0.9440 0.9799 0.8301 0.9104 28,339 -0.06(-6.45%)
Mar 05, 2026 0.9090 1.200 0.8921 0.9732 240,131 +0.08(+9.09%)
Mar 04, 2026 0.9219 0.9219 0.8434 0.8921 19,499 +0.09(+11.51%)
Mar 03, 2026 0.8000 0.9302 0.7501 0.8000 32,394 -0.02(-2.44%)
Mar 02, 2026 0.8599 0.8599 0.8200 0.8200 4,597 -0.02(-1.91%)
Feb 27, 2026 0.8311 0.8500 0.8101 0.8360 4,306 -0.01(-1.05%)
Feb 26, 2026 0.8598 0.8598 0.8102 0.8449 4,123 +0.03(+3.09%)
Feb 25, 2026 0.8685 0.8685 0.8101 0.8196 9,236 -0.05(-5.63%)
Feb 24, 2026 0.8300 0.8685 0.8251 0.8685 19,136 +0.02(+2.06%)
Feb 23, 2026 0.8467 0.8529 0.8182 0.8510 6,522 -0.00(-0.22%)
Feb 20, 2026 0.9200 0.9201 0.8001 0.8529 58,679 -0.07(-7.29%)
Feb 19, 2026 0.9058 0.9580 0.9058 0.9200 4,027 -0.00(-0.44%)
Feb 18, 2026 0.9591 0.9633 0.9001 0.9241 55,557 -0.03(-3.46%)
Feb 17, 2026 0.9914 1.039 0.9572 0.9572 15,108 -0.04(-3.54%)
Feb 13, 2026 1.050 1.061 0.9923 0.9923 12,371 -0.02(-1.75%)
Feb 12, 2026 1.080 1.080 1.000 1.010 25,270 -0.07(-6.86%)
Feb 11, 2026 1.070 1.117 1.050 1.084 14,349 -0.04(-3.18%)
Feb 10, 2026 1.100 1.140 1.100 1.120 5,698 +0.02(+1.82%)
Feb 09, 2026 1.060 1.150 1.050 1.100 14,838 +0.01(+0.92%)
Feb 06, 2026 1.080 1.120 1.070 1.090 6,614 +0.01(+0.93%)
Feb 05, 2026 1.180 1.180 1.070 1.080 12,039 -0.10(-8.86%)
Feb 04, 2026 1.200 1.220 1.180 1.185 10,409 -0.02(-2.04%)
Feb 03, 2026 1.210 1.210 1.200 1.210 7,091 -0.00(-0.02%)
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.