Versus System Inc VS
NASDAQ · United States · Technology Services
$1.070.00 (0.00%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.07 | 0.00% | $1.10 | $1.13 | $1.03 | 7.10K |
| 2026-09-30 | $1.07 | +2.88% | $1.07 | $1.07 | $1.07 | 2.80K |
| 2026-09-29 | $1.04 | 0.00% | $1.03 | $1.06 | $1.02 | 19.30K |
| 2026-09-28 | $1.04 | -2.80% | $1.02 | $1.04 | $1.01 | 11.90K |
| 2026-09-25 | $1.07 | -0.93% | $1.06 | $1.10 | $1.04 | 12.10K |
| 2026-09-24 | $1.08 | -2.70% | $1.14 | $1.15 | $1.04 | 10.10K |
| 2026-09-23 | $1.11 | +1.37% | $1.08 | $1.12 | $1.08 | 30.90K |
| 2026-09-22 | $1.10 | +1.39% | $1.12 | $1.12 | $1.08 | 6.60K |
| 2026-09-21 | $1.08 | -2.70% | $1.08 | $1.12 | $1.08 | 6.90K |
| 2026-09-18 | $1.11 | -0.89% | $1.13 | $1.14 | $1.08 | 9.30K |
| 2026-09-17 | $1.12 | +1.82% | $1.11 | $1.12 | $1.09 | 4.40K |
| 2026-09-16 | $1.10 | -3.93% | $1.12 | $1.14 | $1.09 | 6.80K |
| 2026-09-15 | $1.14 | +11.17% | $1.21 | $1.21 | $1.05 | 29.70K |
| 2026-09-14 | $1.03 | -8.85% | $1.20 | $1.22 | $1.03 | 59.30K |
| 2026-09-11 | $1.13 | +7.79% | $1.05 | $1.15 | $1.05 | 18.80K |
| 2026-09-10 | $1.05 | -13.36% | $1.23 | $1.23 | $1.02 | 31.00K |
| 2026-09-09 | $1.21 | -2.42% | $1.26 | $1.29 | $1.21 | 5.60K |
| 2026-09-08 | $1.24 | +3.32% | $1.18 | $1.25 | $1.18 | 4.90K |
| 2026-09-04 | $1.20 | +0.01% | $1.18 | $1.30 | $1.18 | 10.20K |
| 2026-09-03 | $1.20 | +3.45% | $1.17 | $1.23 | $1.17 | 4.10K |
| 2026-09-02 | $1.16 | -7.20% | $1.25 | $1.25 | $1.12 | 27.50K |
| 2026-09-01 | $1.25 | -1.57% | $1.26 | $1.31 | $1.24 | 20.30K |
| 2026-08-31 | $1.27 | +0.78% | $1.32 | $1.35 | $1.27 | 6.20K |
| 2026-08-28 | $1.26 | -8.01% | $1.31 | $1.33 | $1.26 | 4.30K |
| 2026-08-27 | $1.37 | +4.58% | $1.28 | $1.37 | $1.28 | 4.10K |
| 2026-08-26 | $1.31 | +3.15% | $1.26 | $1.34 | $1.26 | 9.20K |
| 2026-08-25 | $1.27 | -2.31% | $1.26 | $1.37 | $1.25 | 8.80K |
| 2026-08-24 | $1.30 | +1.55% | $1.32 | $1.32 | $1.30 | 7.50K |
| 2026-08-21 | $1.28 | +1.11% | $1.26 | $1.33 | $1.26 | 3.80K |
| 2026-08-20 | $1.27 | -4.80% | $1.33 | $1.33 | $1.25 | 2.70K |
| 2026-08-19 | $1.33 | -3.62% | $1.35 | $1.36 | $1.31 | 3.50K |
| 2026-08-18 | $1.38 | +5.34% | $1.27 | $1.38 | $1.27 | 5.50K |
| 2026-08-17 | $1.31 | -7.09% | $1.39 | $1.39 | $1.24 | 8.70K |
| 2026-08-14 | $1.41 | +3.68% | $1.32 | $1.41 | $1.32 | 5.50K |
| 2026-08-13 | $1.36 | +3.03% | $1.30 | $1.36 | $1.26 | 8.00K |
| 2026-08-12 | $1.32 | +0.76% | $1.28 | $1.32 | $1.27 | 3.80K |
| 2026-08-11 | $1.31 | -1.13% | $1.34 | $1.35 | $1.31 | 21.00K |
| 2026-08-10 | $1.33 | +1.15% | $1.28 | $1.35 | $1.28 | 14.90K |
| 2026-08-07 | $1.31 | +0.24% | $1.31 | $1.35 | $1.29 | 14.10K |
| 2026-08-06 | $1.31 | -3.90% | $1.37 | $1.37 | $1.28 | 6.90K |
| 2026-08-05 | $1.36 | +3.03% | $1.34 | $1.36 | $1.27 | 11.00K |
| 2026-08-04 | $1.32 | +4.76% | $1.23 | $1.36 | $1.23 | 5.80K |
| 2026-08-03 | $1.26 | +0.80% | $1.33 | $1.37 | $1.24 | 8.20K |
| 2026-07-31 | $1.25 | -2.34% | $1.25 | $1.38 | $1.25 | 11.60K |
| 2026-07-30 | $1.28 | +0.79% | $1.29 | $1.32 | $1.24 | 21.90K |
| 2026-07-29 | $1.27 | -6.62% | $1.39 | $1.39 | $1.27 | 16.90K |
| 2026-07-28 | $1.36 | +3.82% | $1.33 | $1.36 | $1.27 | 11.80K |
| 2026-07-27 | $1.31 | -5.76% | $1.40 | $1.40 | $1.30 | 16.70K |
| 2026-07-24 | $1.39 | +2.96% | $1.36 | $1.40 | $1.35 | 11.30K |
| 2026-07-23 | $1.35 | -10.30% | $1.50 | $1.50 | $1.34 | 36.50K |
| 2026-07-22 | $1.50 | -4.14% | $1.57 | $1.60 | $1.48 | 23.10K |
| 2026-07-21 | $1.57 | +3.97% | $1.52 | $1.60 | $1.51 | 53.10K |
| 2026-07-20 | $1.51 | -1.63% | $1.53 | $1.55 | $1.48 | 23.00K |
| 2026-07-17 | $1.53 | -2.85% | $1.58 | $1.58 | $1.46 | 27.70K |
| 2026-07-16 | $1.58 | -5.39% | $1.63 | $1.65 | $1.57 | 47.40K |
| 2026-07-15 | $1.67 | +3.09% | $1.64 | $1.70 | $1.56 | 63.40K |
| 2026-07-14 | $1.62 | +10.96% | $1.46 | $1.86 | $1.45 | 197.10K |
| 2026-07-13 | $1.46 | -2.01% | $1.50 | $1.55 | $1.42 | 51.10K |
| 2026-07-10 | $1.49 | +2.76% | $1.46 | $1.53 | $1.45 | 17.20K |
| 2026-07-09 | $1.45 | -0.68% | $1.43 | $1.52 | $1.37 | 18.60K |
| 2026-07-08 | $1.46 | -7.89% | $1.50 | $1.56 | $1.37 | 114.40K |
| 2026-07-07 | $1.59 | +13.21% | $1.39 | $1.66 | $1.39 | 529.20K |
| 2026-07-06 | $1.40 | +6.06% | $1.33 | $1.43 | $1.33 | 20.60K |
| 2026-07-02 | $1.32 | -2.94% | $1.37 | $1.40 | $1.29 | 40.20K |
| 2026-07-01 | $1.36 | +6.25% | $1.29 | $1.38 | $1.28 | 26.40K |
| 2026-06-30 | $1.28 | -7.25% | $1.36 | $1.43 | $1.26 | 26.60K |
| 2026-06-29 | $1.38 | +10.40% | $1.22 | $1.42 | $1.22 | 30.40K |
| 2026-06-26 | $1.25 | +1.21% | $1.24 | $1.31 | $1.22 | 18.00K |
| 2026-06-25 | $1.24 | +0.41% | $1.28 | $1.38 | $1.23 | 50.60K |
| 2026-06-24 | $1.23 | +0.82% | $1.22 | $1.30 | $1.22 | 26.60K |
| 2026-06-23 | $1.22 | +0.83% | $1.21 | $1.29 | $1.21 | 13.20K |
| 2026-06-22 | $1.21 | -2.42% | $1.25 | $1.27 | $1.21 | 26.30K |
| 2026-06-18 | $1.24 | -3.12% | $1.38 | $1.44 | $1.21 | 58.50K |
| 2026-06-17 | $1.28 | -5.19% | $1.37 | $1.39 | $1.28 | 25.20K |
| 2026-06-16 | $1.35 | -3.57% | $1.43 | $1.45 | $1.33 | 14.30K |
| 2026-06-15 | $1.40 | +0.72% | $1.35 | $1.43 | $1.34 | 13.50K |
| 2026-06-12 | $1.39 | -1.42% | $1.35 | $1.45 | $1.35 | 21.50K |
| 2026-06-11 | $1.41 | -6.62% | $1.53 | $1.53 | $1.35 | 42.30K |
| 2026-06-10 | $1.51 | +3.78% | $1.44 | $1.53 | $1.40 | 72.90K |
| 2026-06-09 | $1.46 | -8.49% | $1.63 | $1.68 | $1.41 | 46.90K |
| 2026-06-08 | $1.59 | +7.43% | $1.51 | $1.68 | $1.51 | 58.90K |
| 2026-06-05 | $1.48 | -6.33% | $1.49 | $1.62 | $1.40 | 45.80K |
| 2026-06-04 | $1.58 | +3.27% | $1.60 | $1.60 | $1.52 | 38.70K |
| 2026-06-03 | $1.53 | -9.47% | $1.71 | $1.71 | $1.47 | 41.80K |
| 2026-06-02 | $1.69 | +3.05% | $1.55 | $1.74 | $1.51 | 35.90K |
| 2026-06-01 | $1.64 | +10.81% | $1.57 | $1.68 | $1.40 | 125.50K |
| 2026-05-29 | $1.48 | +30.97% | $1.14 | $1.58 | $1.06 | 258.70K |
| 2026-05-28 | $1.13 | 0.00% | $1.13 | $1.14 | $1.09 | 21.00K |
| 2026-05-27 | $1.13 | +5.61% | $1.03 | $1.14 | $1.03 | 32.40K |
| 2026-05-26 | $1.07 | 0.00% | $1.21 | $1.21 | $1.04 | 55.60K |