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 )

0.9800 -0.2300 (-19.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
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 7,569 +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%)
May 01, 2024 3.010 3.010 2.730 2.888 15,678 +0.02(+0.63%)
Apr 30, 2024 2.912 3.010 2.731 2.870 27,625 -0.07(-2.38%)
Apr 29, 2024 2.940 3.004 2.821 2.940 7,495 -0.07(-2.30%)
Apr 26, 2024 2.940 3.042 2.835 3.009 24,174 -0.07(-2.30%)
Apr 25, 2024 2.929 3.360 2.807 3.080 111,117 +0.13(+4.27%)
Apr 24, 2024 2.842 3.045 2.765 2.954 14,998 +0.07(+2.43%)
Apr 23, 2024 3.017 3.077 2.730 2.884 12,082 -0.10(-3.29%)
Apr 22, 2024 2.798 3.081 2.710 2.982 20,214 +0.11(+3.85%)
Apr 19, 2024 2.940 4.081 2.604 2.871 130,327 -0.15(-4.91%)
Apr 18, 2024 2.702 3.079 2.702 3.020 19,495 +0.22(+7.85%)
Apr 17, 2024 2.667 2.800 2.667 2.800 3,487 +0.13(+4.99%)
Apr 16, 2024 2.730 2.842 2.450 2.667 26,735 -0.10(-3.54%)
Apr 15, 2024 3.023 3.158 2.669 2.765 29,592 -0.28(-9.17%)
Apr 12, 2024 3.283 3.423 2.873 3.044 40,629 -0.04(-1.16%)
Apr 11, 2024 3.220 4.060 2.870 3.080 164,155 -0.06(-1.96%)
Apr 10, 2024 2.940 3.290 2.757 3.142 57,239 +0.41(+15.08%)
Apr 09, 2024 2.520 3.080 2.527 2.730 28,473 +0.12(+4.56%)
Apr 08, 2024 2.520 2.660 2.486 2.611 6,836 +0.13(+5.07%)
Apr 05, 2024 2.472 2.590 2.472 2.485 6,059 -0.09(-3.53%)
Apr 04, 2024 2.471 2.590 2.471 2.576 10,109 +0.02(+0.68%)
Apr 03, 2024 2.602 2.660 2.458 2.558 11,725 -0.05(-1.88%)
Apr 02, 2024 2.590 2.607 2.499 2.607 6,416 +0.08(+3.19%)
Apr 01, 2024 2.590 2.660 2.499 2.527 13,128 -0.09(-3.48%)
Mar 28, 2024 2.628 2.659 2.469 2.618 5,247 -0.03(-1.06%)
Mar 27, 2024 2.530 2.660 2.464 2.646 11,996 +0.06(+2.44%)
Mar 26, 2024 2.450 2.590 2.450 2.583 9,132 +0.07(+2.76%)
Mar 25, 2024 2.590 2.730 2.389 2.514 36,761 -0.02(-0.69%)
Mar 22, 2024 2.458 2.591 2.458 2.531 13,385 -0.01(-0.44%)
Mar 21, 2024 2.422 2.659 2.422 2.542 6,642 -0.07(-2.50%)
Mar 20, 2024 2.450 2.660 2.380 2.607 11,331 +0.21(+8.73%)
Mar 19, 2024 2.450 2.660 2.380 2.398 15,041 -0.07(-2.75%)
Mar 18, 2024 2.471 2.660 2.450 2.466 18,465 -0.05(-1.87%)
Mar 15, 2024 2.451 2.730 2.390 2.513 47,308 +0.05(+1.96%)
Mar 14, 2024 2.590 2.870 2.465 2.465 13,389 -0.14(-5.37%)
Mar 13, 2024 2.821 2.940 2.556 2.605 45,073 -0.33(-11.19%)
Mar 12, 2024 2.870 2.933 2.660 2.933 13,986 +0.06(+2.20%)
Mar 11, 2024 2.870 3.080 2.800 2.870 10,176 -0.02(-0.73%)
Mar 08, 2024 3.080 3.206 2.870 2.891 8,375 -0.13(-4.20%)
Mar 07, 2024 3.269 3.276 2.999 3.018 18,829 -0.23(-7.09%)
Mar 06, 2024 2.708 3.352 2.708 3.248 46,724 +0.46(+16.32%)
Mar 05, 2024 3.062 3.153 2.660 2.792 28,245 -0.15(-5.02%)
Mar 04, 2024 3.287 3.402 2.906 2.940 24,436 -0.28(-8.76%)
Mar 01, 2024 3.320 3.458 3.186 3.222 17,563 -0.20(-5.87%)
Feb 29, 2024 3.500 3.500 3.080 3.423 25,330 +0.11(+3.21%)
Feb 28, 2024 3.703 3.709 3.150 3.317 55,786 -0.23(-6.36%)
Feb 27, 2024 3.080 3.842 3.080 3.542 136,836 +0.33(+10.24%)
Feb 26, 2024 3.143 3.289 3.046 3.213 43,117 -0.08(-2.32%)
Feb 23, 2024 3.280 3.381 3.115 3.289 23,839 -0.09(-2.73%)
Feb 22, 2024 3.709 3.709 3.220 3.382 33,118 -0.24(-6.74%)
Feb 21, 2024 4.059 4.059 3.244 3.626 45,670 -0.24(-6.26%)
Feb 20, 2024 4.083 4.287 3.850 3.868 36,895 -0.38(-8.86%)
Feb 16, 2024 4.200 4.396 3.735 4.244 87,984 +0.12(+2.85%)
Feb 15, 2024 3.430 4.410 3.387 4.127 204,078 +0.04(+0.94%)
Feb 14, 2024 3.010 5.040 3.010 4.088 1,076,110 +1.01(+32.73%)
Feb 13, 2024 2.537 4.354 2.537 3.080 903,403 +0.50(+19.44%)
Feb 12, 2024 2.653 2.800 2.401 2.579 52,178 -0.02(-0.70%)
Feb 09, 2024 2.660 2.730 2.454 2.597 30,143 -0.12(-4.36%)
Feb 08, 2024 2.800 2.800 2.379 2.715 46,632 -0.08(-2.78%)
Feb 07, 2024 2.795 2.800 2.590 2.793 33,644 -0.09(-3.08%)
Feb 06, 2024 2.733 2.931 2.632 2.882 43,140 +0.21(+7.94%)
Feb 05, 2024 3.237 3.290 2.661 2.670 134,871 -0.55(-17.09%)
Feb 02, 2024 3.150 3.395 3.045 3.220 51,942 -0.07(-2.13%)
Feb 01, 2024 3.303 3.570 2.940 3.290 147,713 +0.30(+10.07%)
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%)
Nov 01, 2023 5.215 6.484 5.215 6.048 278,952 +0.31(+5.37%)
Oct 31, 2023 5.614 6.860 4.908 5.740 2,655,344 +0.98(+20.59%)
Oct 30, 2023 5.320 5.398 4.691 4.760 275,755 -0.29(-5.73%)
Oct 27, 2023 6.160 6.299 5.040 5.049 60,980 -1.22(-19.51%)
Oct 26, 2023 7.070 7.140 5.764 6.273 87,916 -0.73(-10.39%)
Oct 25, 2023 7.140 7.280 6.790 7.000 42,697 -0.28(-3.85%)
Oct 24, 2023 8.050 8.050 7.140 7.280 47,866 -0.56(-7.14%)
Oct 23, 2023 7.700 8.190 7.350 7.840 113,987 +0.56(+7.69%)
Oct 20, 2023 7.140 7.420 6.720 7.280 141,698 +0.30(+4.31%)
Oct 19, 2023 7.070 7.210 6.864 6.979 27,488 -0.30(-4.13%)
Oct 18, 2023 7.210 7.350 6.790 7.280 31,379 +0.42(+6.12%)
Oct 17, 2023 6.874 7.280 6.734 6.860 51,705 -0.10(-1.51%)
Oct 16, 2023 7.070 7.560 6.720 6.965 96,749 -0.32(-4.33%)
Oct 13, 2023 7.000 7.560 6.580 7.280 81,131 +0.07(+0.97%)
Oct 12, 2023 6.860 7.692 6.721 7.210 123,814 -0.49(-6.36%)
Oct 11, 2023 9.870 11.20 5.670 7.700 503,203 -2.10(-21.43%)
Oct 10, 2023 10.36 11.20 9.521 9.800 136,444 -0.77(-7.28%)
Oct 09, 2023 11.90 12.39 10.57 10.57 170,487 -2.59(-19.68%)
Oct 06, 2023 16.87 16.87 12.32 13.16 482,400 -2.73(-17.18%)
Oct 05, 2023 39.48 60.34 14.84 15.89 5,383,199 -16.66(-51.18%)
Oct 04, 2023 25.90 38.43 25.90 32.55 935,329 +5.04(+18.32%)
Oct 03, 2023 24.78 28.00 24.50 27.51 24,392 +0.42(+1.55%)
Oct 02, 2023 26.39 29.51 24.92 27.09 63,107 -3.01(-10.00%)
Sep 29, 2023 33.67 44.45 28.42 30.10 696,064 +3.43(+12.86%)
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.