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 )

1.620 +0.090 (+5.88%)
Streaming Delayed Price Updated: 3:51 PM EDT, Jul 11, 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 (%)
Jul 11, 2024 1.480 1.710 1.400 1.620 108,495 +0.09(+5.88%)
Jul 10, 2024 1.510 1.700 1.410 1.530 50,059 +0.02(+1.32%)
Jul 09, 2024 1.700 1.738 1.510 1.510 90,040 -0.26(-14.69%)
Jul 08, 2024 1.970 2.000 1.705 1.770 211,928 -0.29(-14.08%)
Jul 05, 2024 2.110 2.160 1.970 2.060 95,601 -0.04(-1.90%)
Jul 03, 2024 1.800 2.200 1.750 2.100 240,113 +0.41(+24.26%)
Jul 02, 2024 2.080 2.175 1.610 1.690 200,811 -0.35(-17.16%)
Jul 01, 2024 1.920 2.190 1.740 2.040 234,665 +0.04(+2.00%)
Jun 28, 2024 1.900 2.018 1.600 2.000 542,133 +0.09(+4.71%)
Jun 27, 2024 1.820 1.980 1.660 1.910 129,950 +0.08(+4.37%)
Jun 26, 2024 1.560 2.000 1.500 1.830 227,460 +0.10(+5.78%)
Jun 25, 2024 1.650 1.800 1.440 1.730 112,712 +0.09(+5.49%)
Jun 24, 2024 1.400 1.840 1.400 1.640 258,553 +0.22(+15.49%)
Jun 21, 2024 1.490 1.503 1.420 1.420 26,769 -0.14(-8.97%)
Jun 20, 2024 1.500 1.560 1.420 1.560 45,962 +0.10(+6.85%)
Jun 18, 2024 1.450 1.600 1.380 1.460 148,596 +0.01(+0.76%)
Jun 17, 2024 1.516 1.659 1.365 1.449 53,446 -0.09(-5.91%)
Jun 14, 2024 1.596 1.715 1.470 1.540 29,375 -0.03(-2.22%)
Jun 13, 2024 1.596 1.602 1.400 1.575 41,284 +0.04(+2.37%)
Jun 12, 2024 1.589 1.589 1.331 1.539 79,070 +0.05(+3.44%)
Jun 11, 2024 1.960 2.310 1.435 1.488 240,369 -0.54(-26.67%)
Jun 10, 2024 1.901 2.030 1.750 2.029 81,673 +0.07(+3.50%)
Jun 07, 2024 1.890 2.024 1.652 1.960 70,204 +0.01(+0.76%)
Jun 06, 2024 2.205 2.426 1.752 1.945 97,787 -0.32(-14.07%)
Jun 05, 2024 2.387 2.426 2.149 2.264 47,359 -0.08(-3.46%)
Jun 04, 2024 2.310 2.450 2.140 2.345 42,523 +0.11(+4.72%)
Jun 03, 2024 2.436 2.436 2.107 2.239 31,423 -0.05(-2.08%)
May 31, 2024 2.408 2.727 2.240 2.287 20,291 -0.10(-4.00%)
May 30, 2024 2.322 2.500 2.186 2.382 27,338 -0.01(-0.50%)
May 29, 2024 2.520 2.632 2.311 2.394 26,360 +0.01(+0.56%)
May 28, 2024 2.506 2.555 2.313 2.381 30,777 -0.07(-2.80%)
May 24, 2024 2.520 2.548 2.312 2.449 18,963 -0.00(-0.03%)
May 23, 2024 2.590 2.590 2.380 2.450 31,726 -0.14(-5.41%)
May 22, 2024 2.785 2.975 2.454 2.590 45,953 -0.04(-1.33%)
May 21, 2024 2.940 3.149 2.534 2.625 21,874 -0.38(-12.77%)
May 20, 2024 2.841 3.416 2.786 3.009 70,982 +0.08(+2.75%)
May 17, 2024 2.800 3.080 2.696 2.929 58,557 +0.27(+10.08%)
May 16, 2024 2.666 2.877 2.626 2.661 24,210 +0.00(+0.05%)
May 15, 2024 2.590 2.659 2.551 2.659 14,080 +0.04(+1.63%)
May 14, 2024 2.541 2.617 2.492 2.617 15,290 +0.05(+2.05%)
May 13, 2024 2.689 2.689 2.454 2.564 15,182 -0.12(-4.46%)
May 10, 2024 2.625 2.709 2.514 2.684 20,839 +0.09(+3.62%)
May 09, 2024 2.723 2.729 2.527 2.590 10,342 -0.16(-5.80%)
May 08, 2024 2.758 2.758 2.590 2.750 7,635 +0.12(+4.44%)
May 07, 2024 2.632 2.730 2.625 2.633 8,093 -0.04(-1.36%)
May 06, 2024 2.793 2.793 2.530 2.669 17,851 -0.06(-2.23%)
May 03, 2024 2.713 2.800 2.625 2.730 22,220 -0.07(-2.50%)
May 02, 2024 2.885 2.885 2.531 2.800 18,942 -0.09(-3.05%)
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.