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. - Common Stock (NQ:VSEE)

1.450 +0.040 (+2.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2025 1.450 1.510 1.371 1.450 37,530 +0.04(+2.84%)
Jul 22, 2025 1.440 1.450 1.350 1.410 48,753 +0.04(+2.92%)
Jul 21, 2025 1.410 1.440 1.310 1.370 70,103 +0.02(+1.48%)
Jul 18, 2025 1.370 1.400 1.350 1.350 61,219 -0.05(-3.57%)
Jul 17, 2025 1.300 1.480 1.290 1.400 212,693 +0.10(+7.69%)
Jul 16, 2025 1.280 1.360 1.270 1.300 156,679 -0.02(-1.52%)
Jul 15, 2025 1.320 1.420 1.268 1.320 709,865 -0.06(-4.35%)
Jul 14, 2025 1.600 1.630 1.220 1.380 22,956,774 +0.16(+13.11%)
Jul 11, 2025 1.170 1.220 1.170 1.220 19,947 +0.04(+3.39%)
Jul 10, 2025 1.210 1.220 1.180 1.180 30,360 -0.05(-4.07%)
Jul 09, 2025 1.180 1.230 1.150 1.230 33,317 +0.08(+6.96%)
Jul 08, 2025 1.130 1.170 1.120 1.150 15,121 +0.00(+0.00%)
Jul 07, 2025 1.170 1.195 1.140 1.150 44,822 -0.02(-1.71%)
Jul 03, 2025 1.200 1.200 1.154 1.170 7,770 -0.02(-1.68%)
Jul 02, 2025 1.230 1.230 1.152 1.190 26,913 -0.01(-0.83%)
Jul 01, 2025 1.220 1.250 1.162 1.200 45,661 +0.04(+3.45%)
Jun 30, 2025 1.350 1.350 1.129 1.160 226,871 +0.06(+5.45%)
Jun 27, 2025 1.110 1.150 1.070 1.100 64,786 -0.04(-3.51%)
Jun 26, 2025 1.070 1.150 1.040 1.140 129,245 +0.08(+7.55%)
Jun 25, 2025 1.050 1.080 1.030 1.060 116,393 -0.02(-1.85%)
Jun 24, 2025 1.100 1.120 1.000 1.080 368,391 -0.04(-3.57%)
Jun 23, 2025 1.210 1.410 1.070 1.120 17,040,680 +0.03(+2.75%)
Jun 20, 2025 1.160 1.160 1.042 1.090 15,324 -0.01(-0.91%)
Jun 18, 2025 1.080 1.100 1.060 1.100 30,979 +0.07(+6.28%)
Jun 17, 2025 1.040 1.050 1.012 1.035 16,678 -0.03(-2.36%)
Jun 16, 2025 1.030 1.150 1.030 1.060 46,678 +0.05(+4.95%)
Jun 13, 2025 1.110 1.110 1.010 1.010 48,843 -0.10(-9.42%)
Jun 12, 2025 1.150 1.177 1.100 1.115 21,637 -0.02(-2.19%)
Jun 11, 2025 1.130 1.180 1.130 1.140 47,972 -0.01(-0.79%)
Jun 10, 2025 1.160 1.190 1.130 1.149 32,843 +0.01(+0.71%)
Jun 09, 2025 1.190 1.190 1.110 1.141 31,920 +0.00(+0.09%)
Jun 06, 2025 1.131 1.182 1.131 1.140 26,793 +0.01(+0.91%)
Jun 05, 2025 1.100 1.140 1.090 1.130 24,547 +0.04(+3.64%)
Jun 04, 2025 1.130 1.130 1.090 1.090 24,238 -0.03(-2.68%)
Jun 03, 2025 1.120 1.182 1.120 1.120 19,972 -0.00(-0.02%)
Jun 02, 2025 1.280 1.280 1.120 1.120 55,402 -0.14(-11.10%)
May 30, 2025 1.280 1.280 1.200 1.260 90,252 +0.08(+7.07%)
May 29, 2025 1.250 1.295 1.130 1.177 106,749 -0.14(-10.83%)
May 28, 2025 1.300 1.400 1.200 1.320 171,973 +0.04(+3.11%)
May 27, 2025 1.130 1.281 1.130 1.280 189,772 +0.19(+17.43%)
May 23, 2025 1.070 1.090 1.060 1.090 40,355 -0.00(-0.46%)
May 22, 2025 1.065 1.118 1.010 1.095 50,007 +0.04(+4.29%)
May 21, 2025 1.080 1.090 1.050 1.050 18,532 -0.05(-4.55%)
May 20, 2025 1.101 1.110 1.081 1.100 10,400 +0.02(+1.76%)
May 19, 2025 1.170 1.170 1.079 1.081 29,207 -0.03(-2.61%)
May 16, 2025 1.120 1.130 1.070 1.110 32,295 +0.02(+1.50%)
May 15, 2025 1.147 1.147 1.050 1.094 27,025 +0.00(+0.33%)
May 14, 2025 1.120 1.155 1.090 1.090 18,787 -0.03(-2.74%)
May 13, 2025 1.130 1.180 1.120 1.121 27,712 -0.05(-4.21%)
May 12, 2025 1.200 1.200 1.110 1.170 32,164 +0.00(+0.00%)
May 09, 2025 1.110 1.210 1.110 1.170 33,696 -0.04(-3.31%)
May 08, 2025 1.230 1.240 1.210 1.210 11,026 -0.02(-1.32%)
May 07, 2025 1.180 1.240 1.180 1.226 5,869 +0.05(+3.92%)
May 06, 2025 1.240 1.238 1.180 1.180 5,834 -0.03(-2.48%)
May 05, 2025 1.210 1.241 1.210 1.210 11,319 -0.02(-1.63%)
May 02, 2025 1.190 1.260 1.190 1.230 9,385 +0.02(+1.65%)
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 following
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.