Vasomedical Inc (OP: VASO )

0.1436 -0.0011 (-0.76%)
Streaming Delayed Price Updated: 2:02 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 0.1400 0.1436 0.1346 0.1436 35,000 -0.00(-0.76%)
Oct 30, 2024 0.1426 0.1500 0.1426 0.1447 20,570 -0.00(-0.28%)
Oct 29, 2024 0.1456 0.1500 0.1426 0.1451 204,600 -0.00(-1.69%)
Oct 28, 2024 0.1501 0.1502 0.1463 0.1476 50,916 -0.00(-1.99%)
Oct 25, 2024 0.1551 0.1560 0.1500 0.1506 57,502 -0.00(-3.21%)
Oct 24, 2024 0.1593 0.1593 0.1556 0.1556 83,093 -0.00(-0.13%)
Oct 23, 2024 0.1578 0.1581 0.1558 0.1558 154,517 -0.00(-1.45%)
Oct 22, 2024 0.1597 0.1597 0.1540 0.1581 13,700 +0.00(+2.66%)
Oct 21, 2024 0.1600 0.1601 0.1535 0.1540 163,800 -0.01(-6.67%)
Oct 18, 2024 0.1633 0.1655 0.1633 0.1650 42,519 -0.00(-1.14%)
Oct 17, 2024 0.1601 0.1669 0.1601 0.1669 11,320 +0.01(+5.63%)
Oct 16, 2024 0.1550 0.1677 0.1500 0.1580 106,726 +0.01(+5.26%)
Oct 15, 2024 0.1658 0.1676 0.1331 0.1501 417,198 -0.02(-10.17%)
Oct 14, 2024 0.1820 0.1820 0.1670 0.1671 74,147 -0.01(-7.17%)
Oct 11, 2024 0.1726 0.1810 0.1701 0.1800 17,488 +0.00(+2.68%)
Oct 10, 2024 0.1690 0.1753 0.1685 0.1753 2,580 +0.00(+0.17%)
Oct 09, 2024 0.1715 0.1750 0.1690 0.1750 55,100 +0.00(+0.98%)
Oct 08, 2024 0.1683 0.1733 0.1680 0.1733 81,600 +0.01(+2.97%)
Oct 07, 2024 0.1830 0.1830 0.1683 0.1683 99,953 -0.01(-8.03%)
Oct 04, 2024 0.1877 0.1877 0.1815 0.1830 19,175 +0.01(+3.10%)
Oct 03, 2024 0.1880 0.1880 0.1757 0.1775 3,104 -0.01(-6.43%)
Oct 02, 2024 0.1897 0.1897 0.1897 0.1897 4,800 -0.00(-0.16%)
Oct 01, 2024 0.1797 0.1939 0.1797 0.1900 25,435 +0.00(+0.26%)
Sep 30, 2024 0.1808 0.1895 0.1766 0.1895 103,376 +0.01(+3.84%)
Sep 27, 2024 0.1850 0.1895 0.1800 0.1825 80,948 -0.00(-1.88%)
Sep 26, 2024 0.1870 0.1900 0.1800 0.1860 181,082 -0.00(-0.53%)
Sep 25, 2024 0.1870 0.1870 0.1700 0.1870 160,170 +0.01(+3.89%)
Sep 24, 2024 0.1751 0.1811 0.1700 0.1800 220,456 +0.00(+0.56%)
Sep 23, 2024 0.1800 0.1800 0.1680 0.1790 197,153 -0.01(-4.79%)
Sep 20, 2024 0.2000 0.2000 0.1521 0.1880 503,344 -0.01(-6.00%)
Sep 19, 2024 0.1510 0.2000 0.1365 0.2000 2,678,132 -0.02(-7.83%)
Sep 18, 2024 0.2320 0.2500 0.2113 0.2170 488,737 -0.02(-7.89%)
Sep 17, 2024 0.2797 0.2797 0.2280 0.2356 797,389 -0.02(-9.38%)
Sep 16, 2024 0.2852 0.3190 0.2600 0.2600 224,822 -0.03(-11.86%)
Sep 13, 2024 0.2445 0.3000 0.2400 0.2950 655,539 +0.04(+15.73%)
Sep 12, 2024 0.2500 0.2597 0.2411 0.2549 17,570 +0.01(+2.78%)
Sep 11, 2024 0.2440 0.2598 0.2421 0.2480 168,118 -0.01(-2.75%)
Sep 10, 2024 0.2690 0.2690 0.2525 0.2550 97,472 -0.00(-1.54%)
Sep 09, 2024 0.2506 0.2652 0.2500 0.2590 1,038,491 +0.01(+4.60%)
Sep 06, 2024 0.2588 0.2588 0.2400 0.2476 38,200 -0.00(-0.48%)
Sep 05, 2024 0.2410 0.2488 0.2410 0.2488 11,580 -0.00(-0.48%)
Sep 04, 2024 0.2540 0.2600 0.2500 0.2500 251,500 +0.00(+0.00%)
Sep 03, 2024 0.2610 0.2730 0.2500 0.2500 52,704 -0.01(-5.37%)
Aug 30, 2024 0.2625 0.2642 0.2610 0.2642 99,975 +0.01(+2.01%)
Aug 29, 2024 0.2730 0.2730 0.2590 0.2590 104,703 -0.00(-1.22%)
Aug 28, 2024 0.2640 0.2728 0.2622 0.2622 19,200 -0.00(-0.68%)
Aug 27, 2024 0.2650 0.2780 0.2581 0.2640 40,525 -0.00(-1.49%)
Aug 26, 2024 0.2534 0.2680 0.2534 0.2680 193,808 +0.01(+5.76%)
Aug 23, 2024 0.2455 0.2555 0.2455 0.2534 409,707 +0.01(+2.55%)
Aug 22, 2024 0.2371 0.2560 0.2371 0.2471 201,543 +0.00(+0.86%)
Aug 21, 2024 0.2530 0.2657 0.2371 0.2450 730,220 -0.01(-3.12%)
Aug 20, 2024 0.2390 0.2571 0.2380 0.2529 172,352 +0.02(+6.66%)
Aug 19, 2024 0.2421 0.2421 0.2371 0.2371 5,100 -0.00(-1.21%)
Aug 16, 2024 0.2485 0.2521 0.2300 0.2400 481,452 -0.01(-5.14%)
Aug 15, 2024 0.2480 0.2595 0.2331 0.2530 601,413 +0.01(+5.42%)
Aug 14, 2024 0.2384 0.2480 0.2300 0.2400 181,804 +0.02(+7.19%)
Aug 13, 2024 0.2340 0.2440 0.2237 0.2239 491,424 -0.01(-3.49%)
Aug 12, 2024 0.2231 0.2390 0.2220 0.2320 251,764 -0.00(-1.28%)
Aug 09, 2024 0.2400 0.2510 0.2279 0.2350 612,248 -0.01(-2.08%)
Aug 08, 2024 0.2410 0.2410 0.2358 0.2400 58,526 -0.01(-3.23%)
Aug 07, 2024 0.2495 0.2540 0.2395 0.2480 312,131 +0.01(+6.21%)
Aug 06, 2024 0.2312 0.2495 0.2300 0.2335 136,868 -0.00(-1.60%)
Aug 05, 2024 0.2490 0.2530 0.2370 0.2373 160,365 -0.01(-3.14%)
Aug 02, 2024 0.2345 0.2501 0.2295 0.2450 100,320 -0.01(-3.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.