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 )

1.180 -0.010 (-0.84%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 29, 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 (%)
Nov 29, 2024 1.190 1.220 1.040 1.180 12,569 -0.01(-0.84%)
Nov 27, 2024 1.130 1.200 1.110 1.190 29,068 +0.07(+6.25%)
Nov 26, 2024 1.190 1.190 1.080 1.120 12,339 -0.02(-1.75%)
Nov 25, 2024 1.170 1.220 1.060 1.140 48,451 +0.03(+2.70%)
Nov 22, 2024 1.060 1.140 1.060 1.110 18,662 +0.03(+2.78%)
Nov 21, 2024 1.110 1.120 1.060 1.080 14,966 -0.02(-1.82%)
Nov 20, 2024 1.120 1.120 1.040 1.100 19,746 -0.03(-2.65%)
Nov 19, 2024 1.140 1.200 1.130 1.130 19,654 -0.04(-3.42%)
Nov 18, 2024 1.150 1.220 1.100 1.170 24,662 +0.01(+0.86%)
Nov 15, 2024 1.190 1.250 1.113 1.160 25,969 +0.01(+0.87%)
Nov 14, 2024 1.220 1.290 1.130 1.150 40,377 -0.07(-5.74%)
Nov 13, 2024 1.270 1.354 1.180 1.220 64,078 -0.05(-3.94%)
Nov 12, 2024 1.400 1.400 1.260 1.270 79,245 -0.12(-8.63%)
Nov 11, 2024 1.610 1.610 1.210 1.390 110,865 -0.14(-9.15%)
Nov 08, 2024 1.190 1.620 1.186 1.530 617,975 +0.31(+25.41%)
Nov 07, 2024 1.150 1.260 1.130 1.220 68,403 +0.03(+2.52%)
Nov 06, 2024 1.210 1.240 1.100 1.190 142,371 -0.10(-7.75%)
Nov 05, 2024 1.270 1.320 1.160 1.290 242,927 +0.04(+3.20%)
Nov 04, 2024 1.160 1.290 1.090 1.250 442,501 +0.05(+4.17%)
Nov 01, 2024 1.400 1.409 1.180 1.200 5,389,972 +0.10(+9.09%)
Oct 31, 2024 1.290 1.290 1.020 1.100 653,238 -0.14(-11.29%)
Oct 30, 2024 1.310 1.380 1.210 1.240 63,214 -0.07(-5.34%)
Oct 29, 2024 1.540 1.556 1.310 1.310 102,571 -0.24(-15.48%)
Oct 28, 2024 1.600 1.897 1.460 1.550 137,811 -0.12(-7.19%)
Oct 25, 2024 1.950 2.163 1.669 1.670 189,943 -0.29(-14.80%)
Oct 24, 2024 2.290 2.290 1.950 1.960 127,289 -0.27(-12.11%)
Oct 23, 2024 2.430 2.520 2.170 2.230 118,366 -0.27(-10.80%)
Oct 22, 2024 2.400 2.750 2.110 2.500 448,494 +0.15(+6.38%)
Oct 21, 2024 2.110 2.530 2.110 2.350 386,672 +0.00(+0.00%)
Oct 18, 2024 2.290 2.430 1.800 2.350 1,095,133 +0.10(+4.44%)
Oct 17, 2024 3.420 3.690 1.750 2.250 25,700,656 +0.03(+1.35%)
Oct 16, 2024 1.070 2.700 1.010 2.220 26,520,732 +1.26(+130.36%)
Oct 15, 2024 0.9000 0.9700 0.7698 0.9637 561,531 +0.09(+10.78%)
Oct 14, 2024 0.8410 0.8800 0.8220 0.8699 23,206 +0.05(+5.83%)
Oct 11, 2024 0.8812 0.9100 0.8150 0.8220 41,048 -0.03(-2.95%)
Oct 10, 2024 0.8013 0.9400 0.8013 0.8470 110,149 -0.02(-2.64%)
Oct 09, 2024 0.8342 0.8881 0.8075 0.8700 15,092 -0.00(-0.11%)
Oct 08, 2024 0.8600 0.8900 0.8289 0.8710 44,760 -0.01(-1.36%)
Oct 07, 2024 0.8500 0.9283 0.8212 0.8830 93,489 +0.01(+1.48%)
Oct 04, 2024 0.7699 0.9600 0.7520 0.8701 483,727 +0.07(+9.31%)
Oct 03, 2024 0.8300 0.8290 0.7700 0.7960 88,419 +0.02(+2.05%)
Oct 02, 2024 0.8310 0.8506 0.7800 0.7800 58,756 -0.05(-6.04%)
Oct 01, 2024 0.8700 0.8875 0.8223 0.8301 65,460 -0.06(-7.00%)
Sep 30, 2024 0.8100 0.9300 0.7200 0.8926 472,511 -0.09(-8.92%)
Sep 27, 2024 1.150 1.164 0.9600 0.9800 464,689 -0.23(-19.01%)
Sep 26, 2024 1.170 1.210 1.020 1.210 1,308,724 -0.31(-20.39%)
Sep 25, 2024 1.420 1.640 1.350 1.520 16,208,529 +0.29(+23.58%)
Sep 24, 2024 0.9000 1.370 0.8601 1.230 4,801,797 +0.38(+44.15%)
Sep 23, 2024 0.7131 0.9000 0.7130 0.8533 83,176 +0.08(+9.68%)
Sep 20, 2024 0.7690 0.8090 0.7351 0.7780 12,971 +0.01(+1.17%)
Sep 19, 2024 0.7300 0.8080 0.7200 0.7690 41,384 +0.04(+5.49%)
Sep 18, 2024 0.7900 0.7895 0.7010 0.7290 25,658 -0.06(-7.78%)
Sep 17, 2024 0.8490 0.8490 0.7351 0.7905 28,231 -0.01(-1.19%)
Sep 16, 2024 0.8325 0.8325 0.7520 0.8000 19,578 -0.03(-3.81%)
Sep 13, 2024 0.8749 0.9256 0.8101 0.8317 49,737 -0.04(-4.97%)
Sep 12, 2024 0.9500 0.9700 0.7565 0.8752 41,980 -0.09(-9.35%)
Sep 11, 2024 0.9477 1.030 0.9250 0.9655 85,245 +0.02(+1.88%)
Sep 10, 2024 0.9460 0.9860 0.9200 0.9477 39,048 +0.02(+1.73%)
Sep 09, 2024 0.9600 1.000 0.9200 0.9316 24,442 -0.06(-5.90%)
Sep 06, 2024 0.9400 1.000 0.9200 0.9900 32,525 +0.03(+3.10%)
Sep 05, 2024 0.9178 1.000 0.9178 0.9602 38,243 +0.01(+1.51%)
Sep 04, 2024 0.8800 0.9700 0.8511 0.9459 27,804 +0.03(+2.82%)
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.