Create Account
Sign In
Dark
chart
exchange
Terminal
Screener
Stocks
Crypto
Forex
Watchlists
Trends

VS
Versus Systems Inc
stock NASDAQ

At Close
3/24/2023 3:59:30 PM EDT
0.5549USD-2.649%(-0.0151)187,151
0.4329Bid   0.5994Ask   0.1665Spread IEX
Pre-market
3/24/2023 9:19:30 AM EDT
0.5800USD+1.754%(+0.0100)0
After-hours
3/23/2023 4:05:30 PM EDT
0.5500USD-2.655%(-0.0150)0
OverviewOption ChainHistoricalExchange VolumeShort VolumeBorrow FeeFailure to DeliverTrendsNewsMore
Price & VolumeSplits
Date
Open
High
Low
Close
Change
Volume
Change
Since
2023-03-24
0.5700
0.5800
0.5400
0.5549
-2.649%
187,151
0.000%
2023-03-23
0.5730
0.5730
0.5521
0.5700
-0.367%
174,731
-2.649%
2023-03-22
0.5771
0.6000
0.5610
0.5721
-3.833%
257,642
-3.006%
2023-03-21
0.5550
0.6161
0.5500
0.5949
+7.112%
545,506
-6.724%
2023-03-20
0.5802
0.6000
0.5501
0.5554
-9.174%
380,267
-0.090%
2023-03-17
0.6200
0.6376
0.6000
0.6115
-3.106%
404,084
-9.256%
2023-03-16
0.6826
0.6900
0.6110
0.6311
-2.923%
548,010
-12.074%
2023-03-15
0.6925
0.7138
0.6000
0.6501
-10.220%
955,273
-14.644%
2023-03-14
0.8300
0.8490
0.7100
0.7241
-14.802%
1,669,802
-23.367%
2023-03-13
0.7210
0.8500
0.7150
0.8499
+6.237%
2,971,454
-34.710%
2023-03-10
0.7326
0.9400
0.6902
0.8000
+20.120%
10,567,758
-30.638%
2023-03-09
0.6470
0.6980
0.6027
0.6660
+11.185%
1,589,727
-16.682%
2023-03-08
0.5849
0.6200
0.5206
0.5990
-3.387%
1,061,571
-7.362%
2023-03-07
0.6339
0.6598
0.6000
0.6200
-6.061%
545,721
-10.500%
2023-03-06
0.6700
0.7250
0.6000
0.6600
-4.431%
545,045
-15.924%
2023-03-03
0.6711
0.7057
0.6500
0.6906
+0.087%
497,557
-19.650%
2023-03-02
0.7300
0.7500
0.6614
0.6900
-8.000%
586,819
-19.580%
2023-03-01
0.7600
0.7750
0.7265
0.7500
-4.762%
395,264
-26.013%
2023-02-28
0.7611
0.7950
0.7600
0.7875
+1.613%
310,074
-29.537%
2023-02-27
0.7800
0.8000
0.7513
0.7750
-3.125%
367,351
-28.400%
2023-02-24
0.7900
0.8485
0.7256
0.8000
0.000%
649,757
-30.638%
2023-02-23
0.7911
0.8390
0.7521
0.8000
-3.030%
1,050,801
-30.638%
2023-02-22
0.8900
0.9700
0.8000
0.8250
-12.698%
1,781,460
-32.739%
2023-02-21
0.7370
0.9700
0.7370
0.9450
+31.250%
5,320,374
-41.280%
2023-02-17
0.7100
0.7499
0.6800
0.7200
+1.351%
754,783
-22.931%
2023-02-16
0.7001
0.7740
0.6600
0.7104
-0.921%
1,113,098
-21.889%
2023-02-15
0.7876
0.7980
0.6710
0.7170
-8.077%
1,209,174
-22.608%
2023-02-14
0.8000
0.8199
0.7590
0.7800
0.000%
819,040
-28.859%
2023-02-13
0.9260
0.9676
0.7520
0.7800
-18.665%
1,430,744
-28.859%
2023-02-10
1.0200
1.0300
0.9400
0.9590
-6.893%
1,060,584
-42.138%
2023-02-09
1.0300
1.1800
0.9600
1.0300
-5.505%
2,796,852
-46.126%
2023-02-08
1.2100
1.2800
1.0600
1.0900
-18.045%
4,086,868
-49.092%
2023-02-07
1.0800
1.6000
1.0300
1.3300
+38.542%
35,069,021
-58.278%
2023-02-06
0.9405
0.9739
0.8700
0.9600
-1.740%
7,645,073
-42.198%
2023-02-03
0.9200
1.0400
0.9050
0.9770
+0.784%
4,350,615
-43.204%
2023-02-02
1.0500
1.1400
0.8808
0.9694
-41.426%
14,312,868
-42.758%
2023-02-01
2.8900
3.3300
1.6286
1.6550
+171.267%
61,309,236
-66.471%
2023-01-31
0.6490
0.6490
0.5800
0.6101
-2.446%
208,445
-9.048%
2023-01-30
0.6600
0.6630
0.6010
0.6254
-3.054%
169,960
-11.273%
2023-01-27
0.6700
0.6900
0.6226
0.6451
+2.723%
163,903
-13.982%
2023-01-26
0.8100
0.8201
0.5500
0.6280
-21.500%
499,077
-11.640%
2023-01-25
0.8400
0.8500
0.7600
0.8000
+1.523%
324,381
-30.638%
2023-01-24
0.7080
0.8300
0.6700
0.7880
+7.960%
643,343
-29.581%
2023-01-23
0.7000
0.7300
0.6100
0.7299
+6.539%
483,718
-23.976%
2023-01-20
0.6100
0.7147
0.5801
0.6851
+10.679%
735,741
-19.005%
2023-01-19
0.6276
0.7630
0.6100
0.6190
-3.281%
1,105,199
-10.355%
2023-01-18
0.6090
0.6798
0.5700
0.6400
+5.698%
483,562
-13.297%
2023-01-17
0.6089
0.6114
0.5700
0.6055
+4.397%
255,468
-8.357%
2023-01-13
0.6200
0.6257
0.5800
0.5800
-7.643%
278,035
-4.328%
2023-01-12
0.6371
0.6399
0.6000
0.6280
-0.333%
531,425
-11.640%
2023-01-11
0.7088
0.7100
0.6050
0.6301
-14.851%
967,596
-11.935%
2023-01-10
0.7300
0.8200
0.6024
0.7400
+22.153%
4,443,985
-25.014%
2023-01-09
0.5000
0.6227
0.5000
0.6058
+16.522%
1,511,292
-8.402%
2023-01-06
0.5046
0.5400
0.5000
0.5199
+2.322%
201,342
+6.732%
2023-01-05
0.5400
0.5400
0.4900
0.5081
-2.288%
150,215
+9.211%
2023-01-04
0.4800
0.5260
0.4600
0.5200
+10.146%
454,010
+6.712%
2023-01-03
0.5000
0.5270
0.4600
0.4721
-2.760%
307,268
+17.539%
2022-12-30
0.5222
0.5270
0.4800
0.4855
-3.842%
324,485
+14.295%
2022-12-29
0.5133
0.5200
0.4700
0.5049
-6.517%
284,260
+9.903%
2022-12-28
0.6735
0.6764
0.4500
0.5401
-16.908%
1,020,231
+2.740%
2022-12-27
0.5603
0.7100
0.4800
0.6500
+30.261%
2,799,965
-14.631%
2022-12-23
0.4900
0.5700
0.4701
0.4990
+6.170%
1,087,822
+11.202%
2022-12-22
0.4350
0.4950
0.4200
0.4700
+9.302%
1,449,930
+18.064%
2022-12-21
0.4200
0.4391
0.3772
0.4300
+5.444%
318,844
+29.047%
2022-12-20
0.4590
0.4590
0.4001
0.4078
-5.163%
195,944
+36.072%
2022-12-19
0.4180
0.5800
0.4001
0.4300
-3.803%
964,285
+29.047%
2022-12-16
0.4005
0.4499
0.3999
0.4470
-2.402%
358,140
+24.139%
2022-12-15
0.5706
0.5706
0.4010
0.4580
-25.577%
1,710,939
+21.157%
2022-12-14
0.8799
0.8800
0.5751
0.6154
-21.103%
4,073,052
-9.831%
2022-12-13
0.7405
0.9500
0.6753
0.7800
+6.835%
3,022,225
-28.859%
2022-12-12
0.7203
0.7900
0.7203
0.7301
-2.640%
267,301
-23.997%
2022-12-09
0.7167
0.7652
0.6700
0.7499
-1.303%
191,385
-26.003%
2022-12-08
0.8100
0.8100
0.6800
0.7598
-3.823%
277,183
-26.968%
2022-12-07
0.8800
0.8999
0.7150
0.7900
-46.980%
843,032
-29.759%
2022-12-06
1.6600
1.6600
1.4100
1.4900
-2.614%
55,523
-62.758%
2022-12-05
1.7800
1.8400
1.4500
1.5300
-16.848%
88,655
-63.732%
2022-12-02
1.8301
1.9100
1.8100
1.8400
+1.657%
50,271
-69.842%
2022-12-01
2.0400
2.0600
1.8000
1.8100
-10.837%
35,561
-69.343%
2022-11-30
2.0600
2.1500
2.0200
2.0300
-4.695%
42,068
-72.665%
2022-11-29
2.1050
2.1300
2.0400
2.1300
+1.914%
27,048
-73.948%
2022-11-28
2.1400
2.2400
2.0369
2.0900
-3.687%
61,386
-73.450%
2022-11-25
2.1400
2.2500
2.1400
2.1700
-1.364%
16,568
-74.429%
2022-11-23
2.2400
2.3800
2.1200
2.2000
+2.326%
102,736
-74.777%
2022-11-22
2.1972
2.2500
2.0819
2.1500
+0.467%
52,192
-74.191%
2022-11-21
2.1600
2.3200
2.0100
2.1400
-0.926%
42,761
-74.070%
2022-11-18
2.2500
2.6267
1.9700
2.1600
+2.857%
100,661
-74.310%
2022-11-17
2.0500
2.1254
2.0000
2.1000
+0.962%
98,488
-73.576%
2022-11-16
2.1300
2.2800
2.0200
2.0800
-3.256%
156,184
-73.322%
2022-11-15
2.2200
2.2600
1.9000
2.1500
-18.868%
289,906
-74.191%
2022-11-14
2.5900
2.7500
2.5000
2.6500
-9.247%
222,460
-79.060%
2022-11-11
3.6000
4.2000
2.4400
2.9200
-2.667%
7,672,100
-80.997%
2022-11-10
2.0700
3.2100
1.9800
3.0000
+40.845%
675,594
-81.503%
2022-11-09
2.2700
2.4900
1.8700
2.1300
-14.715%
370,257
-73.948%
2022-11-08
2.6250
2.9250
2.4750
2.4975
-26.652%
52,041
-77.782%
2022-11-07
2.7300
3.5265
2.4150
3.4050
+21.325%
42,274
-83.703%
2022-11-04
2.8590
2.9895
2.6265
2.8065
-1.005%
19,094
-80.228%
2022-11-03
2.8200
2.9700
2.7150
2.8350
+1.668%
8,883
-80.427%
2022-11-02
2.7750
2.9235
2.7000
2.7885
+1.585%
17,191
-80.100%
2022-11-01
2.9340
2.9925
2.7270
2.7450
-6.394%
15,999
-79.785%
2022-10-31
2.8500
3.1230
2.7270
2.9325
+2.571%
7,569
-81.078%
2022-10-28
3.0480
3.1125
2.8515
2.8590
-9.021%
23,682
-80.591%
2022-10-27
2.9925
3.2910
2.8500
3.1425
+9.285%
64,610
-82.342%
2022-10-26
3.0915
3.3000
2.8500
2.8755
-7.212%
31,871
-80.702%
2022-10-25
3.0270
3.1470
2.8650
3.0990
-0.673%
9,210
-82.094%
2022-10-24
3.1500
3.1500
2.8515
3.1200
-2.393%
19,249
-82.215%
2022-10-21
3.2325
3.2340
2.8500
3.1965
+0.995%
35,882
-82.640%
2022-10-20
3.4050
3.4500
3.0300
3.1650
-7.456%
16,569
-82.468%
2022-10-19
3.4275
3.7500
3.3150
3.4200
-0.826%
7,586
-83.775%
2022-10-18
3.8715
3.8715
3.3765
3.4485
-11.781%
21,074
-83.909%
2022-10-17
3.7440
4.0485
3.6735
3.9090
-3.446%
18,916
-85.805%
2022-10-14
3.3960
4.3500
3.2613
4.0485
+15.342%
66,099
-86.294%
2022-10-13
2.8725
3.8835
2.8725
3.5100
+13.043%
93,974
-84.191%
2022-10-12
3.2145
3.2985
2.8500
3.1050
+3.500%
16,639
-82.129%
2022-10-11
3.1260
3.2775
2.8740
3.0000
-6.890%
24,185
-81.503%
2022-10-10
3.4425
3.4425
3.0840
3.2220
-3.417%
19,350
-82.778%
2022-10-07
3.4500
3.6000
3.2475
3.3360
+2.719%
24,073
-83.366%
2022-10-06
3.1500
3.6000
3.1470
3.2477
-3.900%
53,810
-82.914%
2022-10-05
4.0200
4.9500
2.7000
3.3795
+12.819%
374,924
-83.580%
2022-10-04
2.8965
3.0960
2.8200
2.9955
+9.545%
26,608
-81.476%
2022-10-03
2.8350
3.4755
2.7270
2.7345
-2.513%
40,300
-79.707%
2022-09-30
2.8950
2.9850
2.7000
2.8050
+3.315%
11,747
-80.217%
2022-09-29
2.9970
2.9985
2.7000
2.7150
-3.979%
14,051
-79.562%
2022-09-28
2.7750
2.8500
2.7300
2.8275
+0.802%
12,688
-80.375%
2022-09-27
2.8395
2.9100
2.7015
2.8050
-1.215%
21,677
-80.217%
2022-09-26
2.6190
2.8860
2.5770
2.8395
+5.167%
26,879
-80.458%
2022-09-23
2.6850
2.9850
2.5500
2.7000
-0.498%
56,562
-79.448%
2022-09-22
2.9850
2.9850
2.5500
2.7135
-7.657%
78,225
-79.550%
2022-09-21
3.4500
3.5295
2.9250
2.9385
-13.049%
132,817
-81.116%
2022-09-20
3.9000
3.9000
3.2265
3.3795
-10.382%
182,113
-83.580%
2022-09-19
3.2595
5.9595
3.0000
3.7710
+12.232%
1,680,045
-85.285%
2022-09-16
3.7515
3.7575
3.1500
3.3600
-10.148%
49,381
-83.485%
2022-09-15
3.9960
4.0050
3.3105
3.7395
-4.992%
41,863
-85.161%
2022-09-14
4.2375
4.3500
3.9000
3.9360
-7.115%
23,921
-85.902%
2022-09-13
4.3500
4.3875
4.1895
4.2375
-2.921%
19,770
-86.905%
2022-09-12
4.5165
4.9485
4.2165
4.3650
-7.058%
40,073
-87.288%
2022-09-09
4.6560
4.9500
4.5150
4.6965
-2.156%
12,712
-88.185%
2022-09-08
4.5105
5.0565
4.3500
4.8000
+3.226%
23,817
-88.440%
2022-09-07
5.1000
5.5485
3.7875
4.6500
-8.824%
33,881
-88.067%
2022-09-06
5.4630
5.5500
4.9665
5.1000
-7.734%
47,539
-89.120%
2022-09-02
5.9415
6.1035
5.3250
5.5275
-6.968%
79,269
-89.961%
2022-09-01
6.1530
6.4500
5.8665
5.9415
-2.678%
26,226
-90.661%
2022-08-31
6.2730
6.7155
6.0000
6.1050
-0.196%
28,447
-90.911%
2022-08-30
6.4500
6.6750
6.0975
6.1170
-5.185%
20,777
-90.929%
2022-08-29
6.3000
6.5985
6.1500
6.4515
+2.137%
26,217
-91.399%
2022-08-26
6.3825
6.6930
6.2250
6.3165
-8.457%
41,069
-91.215%
2022-08-25
6.0015
7.0500
5.8650
6.9000
+4.784%
159,869
-91.958%
2022-08-24
7.3575
7.6995
6.3000
6.5850
-6.794%
230,030
-91.573%
2022-08-23
7.6500
8.6910
6.6750
7.0650
+4.667%
631,862
-92.146%
2022-08-22
5.9550
7.3500
5.8500
6.7500
+15.385%
361,711
-91.779%
2022-08-19
6.0000
6.3000
5.7750
5.8500
-0.763%
53,515
-90.515%
2022-08-18
5.8515
6.2160
5.7750
5.8950
-2.433%
66,095
-90.587%
2022-08-17
6.8505
7.4250
5.7000
6.0420
-10.687%
167,533
-90.816%
2022-08-16
6.3750
6.9000
6.1365
6.7650
+10.027%
115,735
-91.797%
2022-08-15
6.1005
6.3450
5.9685
6.1485
+5.049%
18,285
-90.975%
2022-08-12
6.0000
6.0000
5.8500
5.8530
-1.965%
18,588
-90.519%
2022-08-11
5.8425
6.0000
5.7750
5.9703
+4.742%
26,338
-90.706%
2022-08-10
5.7735
5.8800
5.5590
5.7000
-1.222%
33,332
-90.265%
2022-08-09
5.8500
5.9970
5.6775
5.7705
-3.825%
30,516
-90.384%
2022-08-08
5.8500
6.3705
5.8275
6.0000
-4.785%
80,987
-90.752%
2022-08-05
5.8500
6.3750
5.8500
6.3015
+1.058%
41,385
-91.194%
2022-08-04
6.1500
6.4500
6.0000
6.2355
+1.291%
41,145
-91.101%
2022-08-03
5.7150
6.3750
5.7000
6.1560
+3.899%
59,608
-90.986%
2022-08-02
5.7570
6.0885
5.4195
5.9250
+3.026%
67,525
-90.635%
2022-08-01
5.4015
6.3000
5.2500
5.7510
+0.895%
85,752
-90.351%
2022-07-29
5.8515
6.1260
5.3850
5.7000
-7.090%
132,687
-90.265%
2022-07-28
6.7500
6.8250
5.8050
6.1350
-13.439%
174,322
-90.955%
2022-07-27
7.6500
7.6500
6.3000
7.0875
-12.500%
234,468
-92.171%
2022-07-26
8.9310
9.8400
7.3950
8.1000
+19.601%
1,092,142
-93.149%
2022-07-25
9.1485
10.5000
6.7650
6.7725
+12.875%
2,811,197
-91.807%
2022-07-22
7.3305
7.5000
5.6340
6.0000
+5.263%
527,199
-90.752%
2022-07-21
5.6175
5.9550
5.5500
5.7000
+1.469%
10,490
-90.265%
2022-07-20
5.6550
5.8500
5.5815
5.6175
+0.943%
11,722
-90.122%
2022-07-19
5.5500
5.9970
5.5500
5.5650
-2.625%
16,012
-90.029%
2022-07-18
5.7000
6.0000
5.5560
5.7150
+0.263%
19,883
-90.290%
2022-07-15
6.0300
6.0300
5.5500
5.7000
-4.016%
18,072
-90.265%
2022-07-14
7.3350
7.3350
5.9385
5.9385
-26.685%
46,642
-90.656%
2022-07-13
6.8265
8.1750
6.7725
8.1000
-0.277%
51,606
-93.149%
2022-07-12
10.4025
10.8000
7.2150
8.1225
+15.213%
515,484
-93.168%
2022-07-11
6.7110
7.2000
6.1465
7.0500
-5.812%
168,149
-92.129%
2022-07-08
6.3015
11.1825
5.9100
7.4850
+14.713%
29,663
-92.587%
2022-07-07
5.9880
6.7500
5.8890
6.5250
+3.596%
6,002
-91.496%
2022-07-06
6.3600
6.7500
6.0000
6.2985
+0.263%
22,652
-91.190%
2022-07-05
6.5820
6.5985
6.1500
6.2820
+3.127%
11,028
-91.167%
2022-07-01
6.9000
6.9000
6.0000
6.0915
-3.995%
1,407
-90.891%
2022-06-30
6.7050
6.9000
6.1500
6.3450
-5.475%
7,556
-91.255%
2022-06-29
7.0500
7.1670
6.0000
6.7125
-4.828%
2,143
-91.733%
2022-06-28
8.1390
8.1390
6.7680
7.0530
-5.790%
3,133
-92.132%
2022-06-27
8.2200
8.2200
7.3140
7.4865
-5.330%
4,574
-92.588%
2022-06-24
7.1985
10.5000
6.9045
7.9080
+14.609%
9,718
-92.983%
2022-06-23
6.7515
7.4745
6.7515
6.9000
-2.995%
2,191
-91.958%
2022-06-22
7.5000
7.7940
6.8640
7.1130
-3.214%
2,851
-92.199%
2022-06-21
10.0110
10.0110
6.2483
7.3492
-15.773%
7,019
-92.450%
2022-06-17
8.6003
8.8845
8.2650
8.7255
+7.722%
489
-93.640%
2022-06-16
8.4660
9.1455
8.0250
8.1000
-8.614%
1,023
-93.149%
2022-06-15
9.0705
9.0705
8.6475
8.8635
+4.751%
769
-93.739%
2022-06-14
9.6015
10.8690
8.4600
8.4615
-14.310%
1,544
-93.442%
2022-06-13
9.9000
10.4355
9.6000
9.8745
-1.673%
2,821
-94.380%
2022-06-10
10.3350
11.0363
9.8115
10.0425
-0.874%
1,015
-94.474%
2022-06-09
9.7335
10.7985
9.2265
10.1310
+4.116%
3,606
-94.523%
2022-06-08
9.4350
11.8350
7.9380
9.7305
-2.700%
7,956
-94.297%
2022-06-07
10.5000
11.0565
9.7500
10.0005
-4.553%
837
-94.451%
2022-06-06
10.7400
11.0250
9.4665
10.4775
+0.309%
1,198
-94.704%
2022-06-03
12.7500
12.7500
9.6000
10.4452
-1.937%
3,695
-94.688%
2022-06-02
12.2385
14.9985
10.5165
10.6515
+1.443%
8,181
-94.790%
2022-06-01
9.7500
11.5500
9.7500
10.5000
+11.111%
4,762
-94.715%
2022-05-31
7.6500
9.4500
7.5300
9.4500
+24.016%
2,204
-94.128%
2022-05-27
7.4895
7.7400
7.3410
7.6200
+1.559%
886
-92.718%
2022-05-26
6.8445
7.5540
6.8445
7.5030
+6.335%
2,527
-92.604%
2022-05-25
7.3500
7.9500
6.0000
7.0560
-9.573%
8,786
-92.136%
2022-05-24
7.8015
7.8030
7.8000
7.8030
-4.428%
446
-92.889%
2022-05-23
8.3790
8.5500
7.7715
8.1645
-2.838%
635
-93.204%
2022-05-20
7.6500
8.8200
7.4258
8.4030
+13.172%
3,523
-93.396%
2022-05-19
7.4985
7.6500
6.9015
7.4250
-6.072%
2,629
-92.527%
2022-05-18
8.6243
8.8515
7.2000
7.9050
-10.693%
7,039
-92.980%
2022-05-17
9.3000
9.4500
8.7000
8.8515
-4.576%
2,403
-93.731%
2022-05-16
9.9780
9.9780
9.0000
9.2760
+6.621%
468
-94.018%
2022-05-13
9.3000
10.2435
8.5650
8.7000
-15.093%
1,731
-93.622%
2022-05-12
8.5500
10.5000
8.4758
10.2465
-4.328%
3,368
-94.584%
2022-05-11
10.6095
10.8364
9.9420
10.7100
-4.200%
389
-94.819%
2022-05-10
11.6985
11.6985
10.9500
11.1795
-5.718%
952
-95.036%
2022-05-09
12.2985
12.2985
11.5500
11.8575
-1.820%
2,048
-95.320%
2022-05-06
12.7500
12.7860
11.0295
12.0773
-4.716%
399
-95.405%
2022-05-05
13.2660
13.2660
12.1485
12.6750
-9.616%
2,890
-95.622%
2022-05-04
14.4000
14.5500
13.0500
14.0235
-4.132%
739
-96.043%
2022-05-03
14.3670
15.3000
14.3670
14.6280
-2.480%
1,224
-96.207%
2022-05-02
15.3750
15.7500
14.2470
15.0000
-0.990%
2,453
-96.301%
2022-04-29
15.4500
15.4785
15.0015
15.1500
-1.970%
589
-96.337%
2022-04-28
15.3000
15.8985
15.0000
15.4545
+2.010%
2,175
-96.409%
2022-04-27
15.0000
15.3750
15.0000
15.1500
+0.808%
908
-96.337%
2022-04-26
15.9000
15.9000
15.0000
15.0285
-1.252%
3,540
-96.308%
2022-04-25
15.6000
16.6500
15.0000
15.2190
-1.495%
1,893
-96.354%
2022-04-22
15.4485
16.2210
15.0000
15.4500
+3.000%
4,438
-96.408%
2022-04-21
16.8000
17.8500
15.0000
15.0000
-6.542%
6,863
-96.301%
2022-04-20
15.3000
16.9500
15.0000
16.0500
+1.905%
7,955
-96.543%
2022-04-19
16.0500
17.1000
15.0000
15.7500
-4.762%
6,521
-96.477%
2022-04-18
18.3000
18.3000
15.0000
16.5375
-6.568%
9,747
-96.645%
2022-04-14
18.1500
18.5925
17.4750
17.7000
-4.065%
3,800
-96.865%
2022-04-13
17.4660
18.7500
17.4660
18.4500
0.000%
1,378
-96.992%
2022-04-12
18.1500
18.6000
17.5500
18.4500
-1.600%
3,737
-96.992%
2022-04-11
19.5000
19.8000
18.4770
18.7500
-6.716%
1,120
-97.041%
2022-04-08
19.6500
21.0000
19.5000
20.1000
-2.190%
5,124
-97.239%
2022-04-07
20.1000
20.5500
19.5000
20.5500
+2.239%
1,629
-97.300%
2022-04-06
19.8000
20.2500
19.5000
20.1000
-1.471%
1,145
-97.239%
2022-04-05
20.1000
20.8440
19.9500
20.4000
+3.030%
2,297
-97.280%
2022-04-04
22.2000
23.7000
19.8000
19.8000
-11.409%
8,397
-97.197%
2022-04-01
20.2500
23.5500
18.9000
22.3500
+10.370%
12,813
-97.517%
2022-03-31
20.2500
21.7500
19.3500
20.2500
+1.504%
4,056
-97.260%
2022-03-30
18.4500
21.0000
18.0000
19.9500
+9.016%
7,836
-97.219%
2022-03-29
17.5935
19.0500
17.4300
18.3000
+5.172%
2,280
-96.968%
2022-03-28
17.1000
19.0500
17.1000
17.4000
-1.695%
3,036
-96.811%
2022-03-25
18.0000
18.9000
15.7500
17.7000
-0.840%
11,107
-96.865%
2022-03-24
18.9000
19.7190
16.9500
17.8500
-5.556%
6,661
-96.891%
2022-03-23
20.8500
20.8500
18.7500
18.9000
-5.263%
4,302
-97.064%
2022-03-22
19.8000
20.4000
18.7500
19.9500
+1.916%
2,355
-97.219%
2022-03-21
19.9500
20.8320
19.2000
19.5750
-1.136%
515
-97.165%
2022-03-18
19.5000
20.5500
18.6000
19.8000
+3.937%
3,457
-97.197%
2022-03-17
18.6000
20.1000
18.6000
19.0500
-1.550%
2,221
-97.087%
2022-03-16
19.3500
20.0970
18.1500
19.3500
+0.781%
1,310
-97.132%
2022-03-15
18.9000
20.1000
18.4500
19.2000
+4.065%
3,087
-97.110%
2022-03-14
20.7000
20.8500
17.8500
18.4500
-2.381%
4,511
-96.992%
2022-03-11
19.3500
21.0000
18.4500
18.9000
-4.545%
10,855
-97.064%
2022-03-10
19.5000
20.2500
18.5250
19.8000
+11.864%
17,454
-97.197%
2022-03-09
18.0000
19.6620
17.2500
17.7000
-4.065%
4,305
-96.865%
2022-03-08
15.9435
19.0500
15.9435
18.4500
+18.269%
9,841
-96.992%
2022-03-07
15.7500
16.9470
15.0000
15.6000
-0.952%
4,366
-96.443%
2022-03-04
15.7500
16.8000
15.1500
15.7500
-3.670%
2,141
-96.477%
2022-03-03
16.6500
17.3850
15.7500
16.3500
-0.909%
8,451
-96.606%
2022-03-02
16.9500
17.1420
15.7500
16.5000
0.000%
2,522
-96.637%
2022-03-01
16.6500
17.5500
16.0500
16.5000
-4.348%
7,413
-96.637%
2022-02-28
18.4500
18.4500
15.7500
17.2500
0.000%
29,131
-96.783%
2022-02-25
20.1000
20.1000
17.2500
17.2500
-3.766%
16,036
-96.783%
2022-02-24
19.6500
20.2500
17.2500
17.9250
-43.095%
46,355
-96.904%
2022-02-23
31.5000
32.8500
29.2710
31.5000
-1.869%
6,885
-98.238%
2022-02-22
32.4000
33.0000
30.9000
32.1000
-0.696%
1,169
-98.271%
2022-02-18
31.9500
32.3250
31.8000
32.3250
+1.174%
320
-98.283%
2022-02-17
31.9500
32.2500
30.0000
31.9500
-3.182%
2,558
-98.263%
2022-02-16
33.7470
33.7470
31.5720
33.0000
-0.452%
599
-98.318%
2022-02-15
32.1000
33.4500
31.5000
33.1500
+2.791%
2,057
-98.326%
2022-02-14
32.2500
33.3000
32.0250
32.2500
-3.587%
891
-98.279%
2022-02-11
35.1000
35.1000
32.5500
33.4500
-2.620%
1,895
-98.341%
2022-02-10
33.4500
34.5000
32.2500
34.3500
+4.091%
411
-98.385%
2022-02-09
35.8500
35.8500
33.0000
33.0000
-7.950%
1,263
-98.318%
2022-02-08
33.4500
35.8500
33.4500
35.8500
+4.825%
578
-98.452%
2022-02-07
36.7500
37.5000
31.5000
34.2000
-6.254%
3,591
-98.377%
2022-02-04
30.0000
36.4815
30.0000
36.4815
+18.639%
1,564
-98.479%
2022-02-03
30.7500
32.3250
30.0000
30.7500
-4.206%
1,804
-98.195%
2022-02-02
32.1000
33.6000
30.7755
32.1000
0.000%
2,406
-98.271%
2022-02-01
32.4000
34.2000
31.5015
32.1000
+1.422%
1,864
-98.271%
2022-01-31
31.5000
32.5500
31.0500
31.6500
-1.402%
1,196
-98.247%
2022-01-28
30.7500
32.1000
30.4500
32.1000
+3.883%
389
-98.271%
2022-01-27
30.0000
33.7500
29.2500
30.9000
0.000%
3,542
-98.204%
2022-01-26
31.3500
31.6500
30.0000
30.9000
+3.000%
990
-98.204%
2022-01-25
31.8000
32.1015
29.2500
30.0000
-5.660%
2,782
-98.150%
2022-01-24
30.9000
34.5000
27.3000
31.8000
+2.415%
2,565
-98.255%
2022-01-21
33.3000
33.5505
30.1500
31.0500
-6.335%
2,087
-98.213%
2022-01-20
31.9500
34.2000
31.9500
33.1500
+8.333%
1,576
-98.326%
2022-01-19
31.9500
31.9500
29.7000
30.6000
0.000%
2,367
-98.187%
2022-01-18
32.1000
32.5800
30.6000
30.6000
-6.849%
1,312
-98.187%
2022-01-14
31.5000
33.1500
31.5000
32.8500
+1.389%
685
-98.311%
2022-01-13
33.6000
33.6000
31.8750
32.4000
-0.231%
1,578
-98.287%
2022-01-12
32.5500
36.0000
32.2500
32.4750
-0.230%
2,614
-98.291%
2022-01-11
31.2000
36.7500
30.0000
32.5500
+11.856%
4,032
-98.295%
2022-01-10
32.7000
32.9700
28.5000
29.1000
-4.433%
4,430
-98.093%
2022-01-07
33.0000
33.0000
30.4500
30.4500
-2.404%
729
-98.178%
2022-01-06
31.5000
32.4000
31.2000
31.2000
+0.483%
470
-98.221%
2022-01-05
35.5500
35.5500
30.9000
31.0500
-1.429%
1,476
-98.213%
2022-01-04
34.0500
35.5890
31.5000
31.5000
-11.392%
1,527
-98.238%
2022-01-03
30.9030
37.3500
30.9030
35.5500
+12.857%
1,468
-98.439%
2021-12-31
30.0000
32.2500
30.0000
31.5000
+2.941%
1,412
-98.238%
2021-12-30
30.6000
31.9500
30.0000
30.6000
-0.488%
2,497
-98.187%
2021-12-29
27.9000
31.9500
27.0000
30.7500
+9.626%
5,153
-98.195%
2021-12-28
28.5000
28.5000
27.9000
28.0500
-2.094%
1,343
-98.022%
2021-12-27
29.7000
30.0000
28.0500
28.6500
-5.446%
3,709
-98.063%
2021-12-23
31.0500
31.2000
30.3000
30.3000
-1.463%
1,373
-98.169%
2021-12-22
30.7500
31.8000
30.0000
30.7500
-0.485%
3,364
-98.195%
2021-12-21
33.0000
33.3000
30.8250
30.9000
-2.370%
2,001
-98.204%
2021-12-20
32.5500
32.8500
29.2500
31.6500
-0.472%
2,845
-98.247%
2021-12-17
29.2500
33.7500
29.2500
31.8000
+2.415%
4,647
-98.255%
2021-12-16
30.0000
38.2500
30.0000
31.0500
+5.612%
10,926
-98.213%
2021-12-15
30.0000
30.1500
29.2500
29.4000
-2.000%
7,426
-98.113%
2021-12-14
33.1500
33.7500
29.7000
30.0000
-9.091%
13,386
-98.150%
2021-12-13
37.8000
37.8150
32.4000
33.0000
-12.698%
7,079
-98.318%
2021-12-10
39.7500
40.4925
37.5000
37.8000
-3.817%
2,176
-98.532%
2021-12-09
37.8000
39.9000
37.8000
39.3000
+2.745%
1,107
-98.588%
2021-12-08
37.0500
39.0000
37.0500
38.2500
+1.190%
1,893
-98.549%
2021-12-07
36.7500
37.8660
35.4000
37.8000
+2.857%
1,438
-98.532%
2021-12-06
36.3000
38.2305
36.1500
36.7500
-0.407%
867
-98.490%
2021-12-03
34.5000
38.2335
34.5000
36.9000
+6.957%
10,058
-98.496%
2021-12-02
37.6500
38.4150
34.5000
34.5000
-8.730%
4,797
-98.392%
2021-12-01
42.3000
42.3000
37.6395
37.8000
-10.954%
2,447
-98.532%
2021-11-30
41.8500
43.8000
40.5000
42.4500
-0.702%
2,502
-98.693%
2021-11-29
40.5000
44.3220
39.9660
42.7500
+5.556%
1,165
-98.702%
2021-11-26
43.5000
43.5000
39.0015
40.5000
-3.915%
1,710
-98.630%
2021-11-24
42.0000
43.8090
42.0000
42.1500
-1.056%
1,288
-98.684%
2021-11-23
44.4000
45.0000
41.4000
42.6000
-6.885%
2,969
-98.697%
2021-11-22
48.3000
48.4500
42.7500
45.7500
-7.012%
4,283
-98.787%
2021-11-19
50.7000
50.8500
49.2000
49.2000
-2.671%
1,553
-98.872%
2021-11-18
51.3000
51.3000
45.1515
50.5500
-2.882%
5,059
-98.902%
2021-11-17
51.7500
54.7500
51.1500
52.0500
-0.857%
2,314
-98.934%
2021-11-16
53.5500
53.5500
50.5500
52.5000
-2.235%
2,351
-98.943%
2021-11-15
53.9445
54.1500
51.9000
53.7000
+2.286%
2,308
-98.967%
2021-11-12
53.4000
54.2460
51.7500
52.5000
-4.372%
2,605
-98.943%
2021-11-11
54.4500
56.2500
53.1000
54.9000
+0.274%
1,942
-98.989%
2021-11-10
54.3000
57.0000
52.8000
54.7500
-0.815%
2,884
-98.986%
2021-11-09
55.5000
55.5000
52.9500
55.2000
-0.541%
1,541
-98.995%
2021-11-08
56.5500
57.1500
54.9000
55.5000
-2.372%
1,583
-99.000%
2021-11-05
55.3500
57.3450
54.4500
56.8485
+2.986%
1,574
-99.024%
2021-11-04
55.5000
57.6000
54.6000
55.2000
-1.799%
2,020
-98.995%
2021-11-03
54.0000
58.0095
54.0000
56.2110
+4.094%
1,415
-99.013%
2021-11-02
54.7500
56.1000
54.0000
54.0000
-1.907%
1,036
-98.972%
2021-11-01
58.8000
59.8485
54.0000
55.0500
-5.412%
1,705
-98.992%
2021-10-29
57.7500
59.2500
57.0300
58.2000
-1.523%
1,617
-99.047%
2021-10-28
57.0225
62.2500
55.2000
59.1000
+3.412%
679
-99.061%
2021-10-27
60.6000
60.6000
54.9000
57.1500
-7.748%
2,910
-99.029%
2021-10-26
63.0000
65.7000
59.5500
61.9500
-1.667%
2,674
-99.104%
2021-10-25
57.3000
63.0000
56.7000
63.0000
+9.948%
3,796
-99.119%
2021-10-22
54.9000
59.2500
54.7695
57.3000
+4.372%
5,358
-99.032%
2021-10-21
57.0000
57.3000
53.1000
54.9000
-1.613%
1,579
-98.989%
2021-10-20
58.6500
58.6500
54.6000
55.8000
-4.615%
2,336
-99.006%
2021-10-19
59.4000
59.7000
54.7500
58.5000
-2.500%
6,490
-99.051%
2021-10-18
49.9500
66.7500
49.9500
60.0000
+21.212%
28,100
-99.075%
2021-10-15
51.3000
51.3000
48.9000
49.5000
-3.226%
1,028
-98.879%
2021-10-14
50.4000
51.7500
49.9500
51.1500
+2.396%
729
-98.915%
2021-10-13
51.7500
51.7500
48.4500
49.9530
-0.887%
1,622
-98.889%
2021-10-12
52.8000
52.8000
48.0000
50.4000
-2.890%
2,939
-98.899%
2021-10-11
51.1500
53.7690
51.0000
51.9000
-1.705%
1,989
-98.931%
2021-10-08
52.8000
54.0000
51.7500
52.8000
+0.571%
2,555
-98.949%
2021-10-07
52.5000
54.7500
51.9000
52.5000
-0.285%
291
-98.943%
2021-10-06
55.2000
56.1000
52.5000
52.6500
-4.360%
1,578
-98.946%
2021-10-05
57.1500
58.9230
52.8000
55.0500
-3.675%
1,627
-98.992%


Share
About
Symbol List

Pricing
Disclaimer

ChartExchange on Twitter
ChartExchange on Reddit
© 2020 - 2023 ChartExchange LLC