Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.7780 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 3.290 3.465 2.940 2.989 133,809 -0.35(-10.58%)
Jan 30, 2024 3.920 4.130 3.259 3.342 199,007 -0.85(-20.22%)
Jan 29, 2024 4.814 5.242 3.920 4.189 448,031 -0.36(-7.92%)
Jan 26, 2024 3.010 5.600 2.990 4.550 1,551,111 +1.14(+33.47%)
Jan 25, 2024 3.094 4.089 3.031 3.409 757,850 -1.13(-24.96%)
Jan 24, 2024 2.796 6.158 2.415 4.543 8,349,742 +2.25(+97.87%)
Jan 23, 2024 2.240 2.408 2.218 2.296 293,004 +0.07(+2.98%)
Jan 22, 2024 2.241 2.374 2.183 2.229 11,923 -0.08(-3.48%)
Jan 19, 2024 2.590 2.660 2.240 2.310 35,588 -0.27(-10.57%)
Jan 18, 2024 2.786 2.853 2.562 2.583 12,844 -0.06(-2.25%)
Jan 17, 2024 2.870 2.905 2.555 2.643 14,965 +0.04(+1.64%)
Jan 16, 2024 2.772 3.080 2.541 2.600 30,576 -0.25(-8.63%)
Jan 12, 2024 2.786 2.919 2.720 2.845 13,113 +0.12(+4.23%)
Jan 11, 2024 2.838 3.024 2.496 2.730 62,924 -0.20(-6.70%)
Jan 10, 2024 2.786 3.073 2.786 2.926 208,412 +0.22(+8.01%)
Jan 09, 2024 2.731 2.870 2.696 2.709 6,414 +0.01(+0.49%)
Jan 08, 2024 2.566 2.765 2.566 2.696 7,312 +0.00(+0.03%)
Jan 05, 2024 2.697 2.870 2.660 2.695 19,250 -0.00(-0.03%)
Jan 04, 2024 2.825 2.891 2.696 2.696 24,854 -0.23(-7.87%)
Jan 03, 2024 2.660 2.926 2.583 2.926 6,711 +0.10(+3.59%)
Jan 02, 2024 2.567 2.835 2.567 2.825 30,337 +0.18(+6.75%)
Dec 29, 2023 2.940 3.136 2.450 2.646 38,452 -0.20(-6.94%)
Dec 28, 2023 2.800 3.010 2.800 2.843 29,316 +0.01(+0.25%)
Dec 27, 2023 3.283 3.323 2.800 2.836 30,938 -0.18(-5.88%)
Dec 26, 2023 2.940 3.394 2.940 3.014 46,000 +0.07(+2.50%)
Dec 22, 2023 3.081 3.268 2.843 2.940 33,361 -0.24(-7.45%)
Dec 21, 2023 2.898 3.220 2.731 3.177 38,433 +0.17(+5.53%)
Dec 20, 2023 2.911 3.010 2.590 3.010 74,319 +0.07(+2.38%)
Dec 19, 2023 2.730 3.010 2.445 2.940 96,277 +0.41(+16.02%)
Dec 18, 2023 2.940 3.150 2.521 2.534 109,383 -0.41(-14.03%)
Dec 15, 2023 3.500 3.633 2.893 2.948 146,043 -0.82(-21.73%)
Dec 14, 2023 4.082 4.082 3.548 3.766 74,399 -0.43(-10.35%)
Dec 13, 2023 4.060 4.339 3.891 4.201 81,426 -0.14(-3.21%)
Dec 12, 2023 4.550 4.830 4.181 4.340 124,000 -0.23(-5.05%)
Dec 11, 2023 5.110 5.086 4.565 4.571 24,949 -0.27(-5.64%)
Dec 08, 2023 5.040 5.460 4.760 4.844 63,087 -0.07(-1.34%)
Dec 07, 2023 5.110 5.586 4.830 4.910 34,302 -0.34(-6.47%)
Dec 06, 2023 5.120 5.715 5.020 5.249 28,180 -0.03(-0.54%)
Dec 05, 2023 6.258 6.258 4.970 5.278 40,367 -0.88(-14.32%)
Dec 04, 2023 5.810 6.160 5.600 6.160 19,547 +0.23(+3.83%)
Dec 01, 2023 4.759 6.222 4.550 5.933 81,724 +1.14(+23.72%)
Nov 30, 2023 4.900 5.022 4.690 4.795 38,644 -0.18(-3.66%)
Nov 29, 2023 5.110 5.234 4.902 4.977 12,499 -0.13(-2.60%)
Nov 28, 2023 5.070 5.239 5.041 5.110 9,366 -0.21(-3.95%)
Nov 27, 2023 5.110 5.320 4.900 5.320 23,997 +0.06(+1.21%)
Nov 24, 2023 5.383 5.444 4.789 5.256 9,704 -0.14(-2.54%)
Nov 22, 2023 5.250 5.460 5.180 5.394 11,420 -0.03(-0.58%)
Nov 21, 2023 5.320 5.460 5.057 5.425 11,930 +0.11(+2.00%)
Nov 20, 2023 5.390 5.600 4.948 5.319 15,670 -0.00(-0.03%)
Nov 17, 2023 5.670 5.740 5.264 5.320 33,192 -0.36(-6.38%)
Nov 16, 2023 5.199 6.159 5.180 5.683 60,945 +0.37(+6.96%)
Nov 15, 2023 5.075 5.595 5.075 5.313 41,150 -0.19(-3.52%)
Nov 14, 2023 5.950 6.217 4.970 5.507 49,673 -0.23(-4.06%)
Nov 13, 2023 6.650 6.790 5.740 5.740 32,041 -0.77(-11.83%)
Nov 10, 2023 6.930 7.140 6.301 6.510 87,452 -0.63(-8.82%)
Nov 09, 2023 7.070 7.490 6.650 7.140 61,151 +0.28(+4.08%)
Nov 08, 2023 7.980 8.190 6.300 6.860 146,315 -1.61(-19.01%)
Nov 07, 2023 8.890 9.660 7.840 8.470 228,965 +0.56(+7.08%)
Nov 06, 2023 7.420 8.960 7.000 7.910 249,728 +0.21(+2.73%)
Nov 03, 2023 7.280 8.260 7.210 7.700 164,476 -0.84(-9.84%)
Nov 02, 2023 6.097 8.960 6.097 8.540 937,213 +2.49(+41.20%)
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.