ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

VSee Health, Inc. - Warrant (NQ:VSEEW)

0.0801 -0.0049 (-5.76%)
Streaming Delayed Price Updated: 3:46 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 0.0996 0.1052 0.0800 0.0801 30,836 -0.00(-5.76%)
Dec 24, 2025 0.1100 0.1100 0.0850 0.0850 53,103 -0.02(-19.74%)
Dec 23, 2025 0.1000 0.1059 0.1000 0.1059 399 +0.03(+31.88%)
Dec 22, 2025 0.0800 0.0803 0.0800 0.0803 859 +0.00(+0.37%)
Dec 19, 2025 0.0825 0.0825 0.0800 0.0800 797 -0.00(-3.03%)
Dec 18, 2025 0.0825 0.0901 0.0825 0.0825 1,205 -0.02(-20.67%)
Dec 17, 2025 0.1040 0.1040 0.1040 0.1040 310 +0.00(+0.00%)
Dec 16, 2025 0.0867 0.1100 0.0826 0.1040 2,990 +0.02(+22.35%)
Dec 15, 2025 0.0925 0.0925 0.0850 0.0850 1,600 -0.01(-8.11%)
Dec 12, 2025 0.0925 0.1058 0.0925 0.0925 3,100 -0.01(-5.13%)
Dec 11, 2025 0.1290 0.1290 0.0975 0.0975 328 -0.01(-10.47%)
Dec 09, 2025 0.1089 0 +0.02(+21.00%)
Dec 08, 2025 0.0988 0.0995 0.0900 0.0900 800 -0.02(-17.43%)
Dec 05, 2025 0.1255 0.1255 0.1090 0.1090 1,770 -0.00(-0.91%)
Dec 04, 2025 0.1399 0.1399 0.1100 0.1100 433 +0.02(+18.28%)
Dec 03, 2025 0.0900 0.0930 0.0800 0.0930 6,735 -0.03(-22.50%)
Dec 02, 2025 0.0780 0.1300 0.0780 0.1200 2,801 +0.00(+3.00%)
Dec 01, 2025 0.1400 0.1496 0.1165 0.1165 3,681 -0.02(-16.79%)
Nov 28, 2025 0.1170 0.1400 0.1170 0.1400 6,140 +0.02(+19.15%)
Nov 26, 2025 0.1410 0.1410 0.1050 0.1175 19,415 -0.04(-26.79%)
Nov 25, 2025 0.1326 0.1915 0.1312 0.1605 50,894 +0.00(+0.31%)
Nov 24, 2025 0.1314 0.1600 0.1314 0.1600 10,548 +0.01(+3.90%)
Nov 21, 2025 0.1700 0.1883 0.1532 0.1540 13,028 -0.02(-9.41%)
Nov 20, 2025 0.1805 0.1805 0.1332 0.1700 11,880 -0.01(-5.56%)
Nov 19, 2025 0.2400 0.2400 0.1799 0.1800 18,510 -0.07(-26.53%)
Nov 18, 2025 0.1600 0.2450 0.1347 0.2450 46,279 +0.05(+28.95%)
Nov 17, 2025 0.2369 0.2369 0.1900 0.1900 2,933 -0.00(-0.52%)
Nov 13, 2025 0.1910 50 -0.01(-5.96%)
Nov 12, 2025 0.1910 0.2230 0.1850 0.2031 26,928 -0.01(-3.29%)
Nov 11, 2025 0.2100 0.2399 0.2100 0.2100 67,622 +0.04(+22.66%)
Nov 10, 2025 0.2101 0.2199 0.1710 0.1712 40,815 -0.05(-23.06%)
Nov 07, 2025 0.1800 0.2225 0.1800 0.2225 237,402 +0.05(+30.88%)
Nov 06, 2025 0.1650 0.2100 0.1650 0.1700 27,087 +0.01(+3.22%)
Nov 05, 2025 0.2000 0.2000 0.1647 0.1647 25,481 -0.01(-5.89%)
Nov 04, 2025 0.2300 0.2403 0.1625 0.1750 104,992 -0.05(-20.45%)
Nov 03, 2025 0.1753 0.2601 0.1753 0.2200 112,359 +0.06(+37.50%)
Oct 31, 2025 0.1979 0.1979 0.1401 0.1600 251,426 -0.04(-20.04%)
Oct 30, 2025 0.2000 0.2159 0.0800 0.2001 809,292 -0.00(-1.77%)
Oct 29, 2025 0.1790 0.2200 0.1500 0.2037 900,831 +0.09(+85.01%)
Oct 28, 2025 0.0900 0.1499 0.0900 0.1101 1,241,527 +0.08(+244.06%)
Oct 27, 2025 0.0301 0.0500 0.0255 0.0320 100,784 -0.01(-28.89%)
Oct 24, 2025 0.0287 0.0450 0.0282 0.0450 15,604 +0.01(+24.31%)
Oct 23, 2025 0.0362 0.0403 0.0360 0.0362 29,560 +0.00(+1.97%)
Oct 22, 2025 0.0351 0.0468 0.0302 0.0355 45,807 -0.01(-26.04%)
Oct 21, 2025 0.0396 0.0669 0.0342 0.0480 672,122 +0.02(+48.61%)
Oct 20, 2025 0.0213 0.0323 0.0213 0.0323 4,535 +0.01(+50.93%)
Oct 17, 2025 0.0212 0.0214 0.0207 0.0214 24,907 +0.00(+0.47%)
Oct 16, 2025 0.0340 0.0574 0.0211 0.0213 204,698 +0.00(+3.40%)
Oct 15, 2025 0.0333 0.0355 0.0194 0.0206 15,194 +0.00(+6.74%)
Oct 14, 2025 0.0191 0.0235 0.0191 0.0193 3,200 -0.02(-44.22%)
Oct 13, 2025 0.0275 0.0346 0.0274 0.0346 12,274 +0.01(+25.82%)
Oct 10, 2025 0.0275 0.0275 0.0275 0.0275 235 +0.00(+21.68%)
Oct 09, 2025 0.0196 0.0226 0.0191 0.0226 952 -0.01(-19.00%)
Oct 08, 2025 0.0280 0.0280 0.0279 0.0279 2,447 +0.01(+78.85%)
Oct 07, 2025 0.0235 0.0235 0.0156 0.0156 36,370 -0.01(-33.62%)
Oct 06, 2025 0.0151 0.0235 0.0151 0.0235 29,347 +0.01(+38.24%)
Oct 03, 2025 0.0170 0.0170 0.0170 0.0170 500 +0.00(+13.33%)
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.