Skip to main content

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

1.044 UNCHANGED
Streaming Delayed Price Updated: 3:16 PM EST, Dec 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 10, 2024 1.070 1.120 1.029 1.044 10,173 -0.06(-5.05%)
Dec 09, 2024 0.9900 1.130 0.9900 1.100 28,184 +0.05(+4.76%)
Dec 06, 2024 1.030 1.098 0.9335 1.050 26,997 -0.02(-1.86%)
Dec 05, 2024 1.090 1.100 1.050 1.070 19,121 -0.02(-1.84%)
Dec 04, 2024 1.147 1.147 1.050 1.090 46,100 -0.07(-6.44%)
Dec 03, 2024 1.100 1.200 1.020 1.165 84,961 -0.02(-2.10%)
Dec 02, 2024 1.130 1.280 1.120 1.190 66,775 +0.01(+0.85%)
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%)
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.