ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

VS Media Holdings Limited - Class A Ordinary Shares (NQ:VSME)

1.080 -0.040 (-3.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 23, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 23, 2026 1.090 1.189 1.060 1.080 26,329 -0.04(-3.57%)
Mar 20, 2026 1.110 1.150 1.080 1.120 16,599 +0.03(+2.75%)
Mar 19, 2026 1.110 1.150 1.060 1.090 32,224 -0.06(-5.22%)
Mar 18, 2026 1.150 1.150 1.100 1.150 16,657 +0.01(+0.88%)
Mar 17, 2026 1.150 1.200 1.110 1.140 50,520 -0.01(-0.87%)
Mar 16, 2026 1.110 1.230 1.080 1.150 26,891 +0.05(+4.55%)
Mar 13, 2026 1.140 1.140 1.095 1.100 18,363 -0.04(-3.51%)
Mar 12, 2026 1.090 1.140 1.080 1.140 77,650 +0.06(+5.56%)
Mar 11, 2026 1.130 1.230 1.080 1.080 154,786 -0.07(-5.84%)
Mar 10, 2026 1.140 1.150 1.060 1.147 125,313 +0.03(+2.41%)
Mar 09, 2026 1.140 1.160 1.090 1.120 464,375 -0.06(-5.08%)
Mar 06, 2026 1.170 1.290 1.170 1.180 33,268 -0.01(-0.84%)
Mar 05, 2026 1.350 1.350 1.190 1.190 51,203 -0.06(-4.80%)
Mar 04, 2026 1.250 1.300 1.240 1.250 72,338 -0.02(-1.57%)
Mar 03, 2026 1.210 1.500 1.210 1.270 747,803 +0.08(+6.72%)
Mar 02, 2026 1.200 1.270 1.120 1.190 86,376 -0.08(-6.30%)
Feb 27, 2026 1.350 1.350 1.206 1.270 84,475 -0.08(-5.93%)
Feb 26, 2026 1.600 1.650 1.280 1.350 532,291 -0.49(-26.63%)
Feb 25, 2026 1.260 1.980 1.200 1.840 18,643,180 +0.63(+52.07%)
Feb 24, 2026 1.180 1.255 1.180 1.210 11,594 +0.02(+1.68%)
Feb 23, 2026 1.250 1.250 1.132 1.190 12,316 -0.07(-5.56%)
Feb 20, 2026 1.380 1.470 1.260 1.260 28,670 -0.08(-5.97%)
Feb 19, 2026 1.300 1.390 1.300 1.340 3,974 -0.03(-2.19%)
Feb 18, 2026 1.320 1.440 1.300 1.370 33,528 +0.05(+3.79%)
Feb 17, 2026 1.410 1.450 1.320 1.320 31,504 -0.09(-6.38%)
Feb 13, 2026 1.490 1.490 1.410 1.410 28,016 -0.08(-5.37%)
Feb 12, 2026 1.540 1.800 1.490 1.490 57,030 -0.04(-2.61%)
Feb 11, 2026 1.830 1.830 1.510 1.530 108,142 -0.31(-16.85%)
Feb 10, 2026 1.410 1.840 1.350 1.840 459,475 +0.36(+24.32%)
Feb 09, 2026 1.090 1.530 1.080 1.480 1,392,494 +0.37(+33.33%)
Feb 06, 2026 1.150 1.240 1.020 1.110 163,641 -0.05(-4.31%)
Feb 05, 2026 1.550 1.550 1.100 1.160 327,384 -0.43(-27.04%)
Feb 04, 2026 1.670 1.670 1.565 1.590 63,858 -0.09(-5.36%)
Feb 03, 2026 1.750 1.850 1.550 1.680 281,293 -0.16(-8.70%)
Feb 02, 2026 1.780 1.940 1.600 1.840 348,710 +0.07(+3.95%)
Jan 30, 2026 1.680 2.000 1.600 1.770 335,108 +0.11(+6.63%)
Jan 29, 2026 1.740 1.740 1.600 1.660 66,837 -0.08(-4.60%)
Jan 28, 2026 1.990 2.039 1.650 1.740 450,161 -0.21(-10.77%)
Jan 27, 2026 1.670 2.000 1.630 1.950 620,229 +0.30(+18.18%)
Jan 26, 2026 1.780 1.806 1.640 1.650 101,889 -0.13(-7.30%)
Jan 23, 2026 1.840 1.940 1.780 1.780 162,935 -0.06(-3.26%)
Jan 22, 2026 1.590 1.850 1.500 1.840 364,906 +0.15(+8.88%)
Jan 21, 2026 1.650 1.910 1.550 1.690 125,824 +0.11(+6.96%)
Jan 20, 2026 1.620 1.680 1.570 1.580 100,009 -0.08(-4.82%)
Jan 16, 2026 1.680 1.710 1.530 1.660 170,464 -0.01(-0.60%)
Jan 15, 2026 1.550 1.780 1.505 1.670 163,205 +0.12(+7.74%)
Jan 14, 2026 1.630 1.630 1.440 1.550 102,878 -0.09(-5.49%)
Jan 13, 2026 1.800 1.839 1.632 1.640 141,683 -0.12(-6.82%)
Jan 12, 2026 1.800 2.110 1.680 1.760 744,030 +1.67(+1782.35%)
Jan 09, 2026 0.0741 0.0939 0.0741 0.0935 8,126,801 +0.01(+16.29%)
Jan 08, 2026 0.0779 0.0819 0.0763 0.0804 2,042,796 -0.00(-2.19%)
Jan 07, 2026 0.0808 0.0859 0.0802 0.0822 4,317,225 -0.01(-10.65%)
Jan 06, 2026 0.0982 0.0986 0.0880 0.0920 99,274,576 +0.00(+4.55%)
Jan 05, 2026 0.0980 0.0980 0.0869 0.0880 1,457,428 -0.01(-6.98%)
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.