Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqCM - Delayed Quote USD

VS MEDIA Holdings Limited (VSME)

Compare
0.9118
-0.1082
(-10.61%)
At close: April 2 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 20251.01001.01000.91000.91200.912020,700
Apr 1, 20250.91001.02000.88101.02001.020020,300
Mar 31, 20251.02001.06100.94000.95100.951094,500
Mar 28, 20251.18001.18000.99501.01001.010017,900
Mar 27, 20251.02001.16001.02001.14501.145013,600
Mar 26, 20251.00001.02000.95001.02001.02003,700
Mar 25, 20251.03401.04000.99900.99900.99907,900
Mar 24, 20250.97001.07000.95100.99800.99807,900
Mar 21, 20251.10001.15000.98000.98000.980050,900
Mar 20, 20251.09001.10000.91001.07001.0700913,000
Mar 19, 20250.85300.95000.85300.86400.86406,800
Mar 18, 20250.85100.89200.85100.86300.86305,100
Mar 17, 20250.89900.89900.85000.86000.86005,800
Mar 14, 20250.89500.90000.89500.90000.90002,800
Mar 13, 20250.99000.99000.87700.87700.877021,500
Mar 12, 20250.86701.00000.86701.00001.00004,800
Mar 11, 20250.95000.95000.81000.90000.900041,900
Mar 10, 20251.00001.00000.95500.97400.97403,000
Mar 7, 20250.92001.03000.92001.01001.010015,500
Mar 6, 20250.96101.02000.95101.02001.02001,000
Mar 5, 20250.91001.01000.91000.96600.966018,600
Mar 4, 20250.85701.02000.85701.01001.01004,900
Mar 3, 20251.00001.03000.90000.90000.900048,400
Feb 28, 20251.04001.05001.00901.01001.010011,400
Feb 27, 20251.08001.08001.04001.06001.060014,500
Feb 26, 20251.08001.09001.05001.05001.050010,800
Feb 25, 20251.19501.21001.07001.09001.090041,900
Feb 24, 20251.17001.22401.15001.17001.17009,100
Feb 21, 20251.30001.30001.18001.20001.200013,600
Feb 20, 20251.18001.29001.18001.25001.250034,100
Feb 19, 20251.13001.20001.13001.19001.19003,300
Feb 18, 20251.16001.21601.16001.16001.160044,400
Feb 14, 20251.20001.28001.16001.24001.240020,600
Feb 13, 20251.08001.22001.08001.20001.200035,300
Feb 12, 20251.06001.14001.06001.11001.11006,700
Feb 11, 20251.12601.14001.08001.08001.080010,600
Feb 10, 20251.15001.22001.06001.11001.110066,800
Feb 7, 20251.15901.17901.06001.14001.140069,900
Feb 6, 20251.19001.19001.03001.03001.030046,300
Feb 5, 20251.06001.19001.06001.13001.130039,200
Feb 4, 20251.12001.15001.06001.14001.140033,100
Feb 3, 20251.06001.11001.03301.04001.040037,400
Jan 31, 20251.15001.15001.07001.09001.090017,000
Jan 30, 20251.18001.19001.06001.06001.060030,100
Jan 29, 20251.21001.24001.09001.10001.100037,300
Jan 28, 20251.14001.17001.07001.17001.170024,100
Jan 27, 20251.22601.35001.13001.14001.1400156,200
Jan 24, 20251.19201.25001.19001.25001.250023,900
Jan 23, 20251.27001.29001.20001.21001.210027,800
Jan 22, 20251.17001.26501.15001.26001.260071,900
Jan 21, 20251.18001.22001.10001.16001.160025,100
Jan 17, 20251.15001.22001.14501.20001.200046,100
Jan 16, 20251.11501.19001.04001.08001.080035,100
Jan 15, 20251.17001.19901.09101.14001.140022,000
Jan 14, 20251.20001.20001.10001.10001.100029,500
Jan 13, 20251.15001.18001.10001.10001.100025,800
Jan 10, 20251.18001.25001.00001.19001.190059,900
Jan 8, 20251.26001.35001.15001.22001.220073,300
Jan 7, 20251.36001.39001.20001.36001.360055,200
Jan 6, 20251.44001.51001.29001.30001.3000244,300
Jan 3, 20251.52001.62001.36001.51001.5100584,100
Jan 2, 20251.95001.95001.32001.50001.50009,439,800
Dec 31, 20241.16001.74001.11001.30001.30002,249,300
Dec 30, 20241.04001.14001.02301.12701.127066,800
Dec 27, 20241.15001.16001.02001.07001.0700154,000
Dec 26, 20241.15001.19001.11401.15001.1500240,500
Dec 24, 20241.15001.28401.05001.21001.2100127,300
Dec 23, 20241.01001.23201.01001.17001.170097,800
Dec 20, 20240.95701.02600.95701.01001.010067,300
Dec 19, 20241.00001.00000.95000.95000.950010,400
Dec 18, 20241.00001.00600.95600.97000.970034,600
Dec 17, 20241.00001.02000.95001.01001.010021,400
Dec 16, 20241.05001.06000.99601.00901.009011,000
Dec 13, 20240.99101.10000.99101.03001.030022,800
Dec 12, 20241.04001.04000.99000.99000.990010,600
Dec 11, 20240.99601.05000.99601.02001.020016,600
Dec 10, 20241.07001.12001.02901.04401.044010,200
Dec 9, 20240.99001.13000.99001.10001.100028,200
Dec 6, 20241.03001.09800.93401.05001.050027,000
Dec 5, 20241.09001.10001.05001.07001.070019,100
Dec 4, 20241.14701.14701.05001.09001.090046,100
Dec 3, 20241.10001.20001.02001.16501.165085,000
Dec 2, 20241.13001.28001.12001.19001.190066,800
Nov 29, 20241.19001.22001.04001.18001.180012,600
Nov 27, 20241.13001.20001.11001.19001.190029,000
Nov 26, 20241.19001.19001.08001.12001.120012,300
Nov 25, 20241.17001.22001.06001.14001.140048,500
Nov 22, 20241.06001.14001.06001.11001.110018,600
Nov 21, 20241.11001.12001.06001.08001.080015,000
Nov 20, 20241.12001.12001.04001.10001.100019,700
Nov 19, 20241.14001.20001.13001.13001.130020,700
Nov 18, 20241.15001.22001.10001.17001.170026,100
Nov 15, 20241.19001.25001.11401.16001.160025,900
Nov 14, 20241.22001.29001.13001.15001.150040,400
Nov 13, 20241.27001.35401.18001.22001.220067,100
Nov 12, 20241.40001.40001.26001.27001.270079,900
Nov 11, 20241.61001.61001.21001.39001.3900110,900
Nov 8, 20241.19001.62001.18601.53001.5300618,000
Nov 7, 20241.15001.26001.13001.22001.220068,400
Nov 6, 20241.21001.24001.10001.19001.1900143,000
Nov 5, 20241.27001.32001.16001.29001.2900242,900
Nov 4, 20241.16001.29001.09001.25001.2500443,600
Nov 1, 20241.40001.40901.18001.20001.20005,390,000
Oct 31, 20241.29001.29001.02001.10001.1000706,400
Oct 30, 20241.31001.38001.21001.24001.240063,000
Oct 29, 20241.54001.55601.31001.31001.3100102,800
Oct 28, 20241.60001.89801.46001.55001.5500147,800
Oct 25, 20241.95002.16301.66901.67001.6700189,900
Oct 24, 20242.29002.29001.95001.96001.9600129,900
Oct 23, 20242.43002.52002.17002.23002.2300118,400
Oct 22, 20242.40002.75002.11002.50002.5000449,300
Oct 21, 20242.11002.53002.11002.35002.3500390,300
Oct 18, 20242.29002.43001.80002.35002.35001,095,100
Oct 17, 20243.42003.69001.75002.25002.250025,711,500
Oct 16, 20241.07002.70001.01002.22002.220026,682,400
Oct 15, 20240.89600.97000.77000.96400.9640561,600
Oct 14, 20240.84100.88000.82200.87000.870023,200
Oct 11, 20240.88100.91000.81500.82200.822041,000
Oct 10, 20240.80100.94000.80100.84700.8470110,100
Oct 9, 20240.83400.88800.80800.87000.870015,100
Oct 8, 20240.85700.89000.82900.87100.871044,700
Oct 7, 20240.85400.92800.82100.88300.883094,400
Oct 4, 20240.77000.96000.75200.87000.8700483,300
Oct 3, 20240.82900.82900.77000.79600.796088,400
Oct 2, 20240.83100.85100.78000.78000.780058,700
Oct 1, 20240.87000.88800.82200.83000.830067,000
Sep 30, 20240.81000.93000.72000.89300.8930469,200
Sep 27, 20241.15001.16400.96000.98000.9800464,700
Sep 26, 20241.17001.21001.02001.21001.21001,310,300
Sep 25, 20241.42401.64001.35001.52001.520016,292,600
Sep 24, 20240.89801.37000.86001.23001.23005,407,300
Sep 23, 20240.71300.90000.71300.85300.853083,200
Sep 20, 20240.76900.80900.73500.77800.778012,900
Sep 19, 20240.73000.80800.72000.76900.769041,400
Sep 18, 20240.79000.79000.70100.72900.729025,700
Sep 17, 20240.84900.84900.73500.79100.791028,200
Sep 16, 20240.83300.83300.75200.80000.800019,600
Sep 13, 20240.87500.92600.81000.83200.832049,700
Sep 12, 20240.95000.97000.75700.87500.875042,000
Sep 11, 20240.94801.03000.92500.96600.966085,200
Sep 10, 20240.94600.98600.92000.94800.948039,000
Sep 9, 20240.96001.00000.92000.93200.932024,400
Sep 6, 20240.94001.00000.92000.99000.990032,500
Sep 5, 20240.91801.00000.91800.96000.960038,200
Sep 4, 20240.88000.97000.85100.94600.946027,800
Sep 3, 20240.95000.97000.92000.92000.920026,400
Aug 30, 20240.94000.96000.91000.95000.950048,600
Aug 29, 20240.97000.98100.93000.95000.950027,600
Aug 28, 20240.99601.02000.93000.93000.930018,000
Aug 27, 20241.00001.00000.93000.97400.974061,800
Aug 26, 20241.01001.08000.99000.99000.990050,100
Aug 23, 20241.00001.10000.99001.04001.040084,800
Aug 22, 20241.03001.08001.02001.02001.020082,000
Aug 21, 20241.09001.13001.02001.10001.100089,700
Aug 20, 20241.15001.17000.94301.11001.1100306,700
Aug 19, 20241.08001.30000.99001.16001.16001,076,100
Aug 16, 20241.01001.14000.97201.14001.14001,684,300
Aug 15, 20241.02001.27000.91000.99100.991049,241,700
Aug 14, 20240.69100.78800.67600.72700.72706,864,500
Aug 13, 20240.70100.75400.65100.67300.6730102,600
Aug 12, 20240.78400.78400.71200.73300.733060,500
Aug 9, 20240.77600.80900.75000.75500.755074,200
Aug 8, 20240.88300.92000.75100.80000.8000132,800
Aug 7, 20240.94501.02000.90100.90100.901074,200
Aug 6, 20241.11001.11000.89400.93800.938095,100
Aug 5, 20241.06001.14001.00001.11001.1100112,800
Aug 2, 20241.38901.39001.26001.26001.260091,500
Aug 1, 20241.45001.48301.32001.35001.350085,400
Jul 31, 20241.42001.58801.41201.43001.4300102,000
Jul 30, 20241.49001.54801.41001.48001.480067,700
Jul 29, 20241.59001.64001.48001.50001.500043,300
Jul 26, 20241.55001.72001.49001.58001.5800179,300
Jul 25, 20241.60001.71001.34001.69001.69003,563,900
Jul 24, 20241.64101.71001.51001.65001.650084,700
Jul 23, 20241.62001.72001.50001.64001.6400138,600
Jul 22, 20241.88001.99001.67001.75001.750066,000
Jul 19, 20241.95002.00001.82001.87001.870076,200
Jul 18, 20242.01002.17001.83002.00002.0000194,500
Jul 17, 20242.07002.22001.90002.11002.1100401,600
Jul 16, 20241.75002.43001.69002.26002.26002,967,900
Jul 15, 20241.50001.93001.48001.76001.7600309,900
Jul 12, 20241.61001.70001.40001.56001.5600104,400
Jul 11, 20241.48001.71001.40001.62001.6200108,500
Jul 10, 20241.51001.70001.41001.53001.530050,000
Jul 9, 20241.70001.73801.51001.51001.510090,000
Jul 8, 20241.97002.00001.70501.77001.7700211,900
Jul 5, 20242.11002.16001.97002.06002.060095,600
Jul 3, 20241.80002.20001.75002.10002.1000240,100
Jul 2, 20242.08002.17501.61001.69001.6900201,800
Jul 1, 20241.92002.19001.74002.04002.0400234,700
Jun 28, 20241.90002.01801.60002.00002.0000542,100
Jun 27, 20241.82001.98001.66001.91001.9100130,200
Jun 26, 20241.56202.00001.50001.83001.8300227,400
Jun 25, 20241.65001.80001.44001.73001.7300113,200
Jun 24, 20241.40001.84001.40001.64001.6400267,300
Jun 21, 20241.49001.50301.42001.42001.420026,800
Jun 20, 20241.50001.56001.42001.56001.560046,100
Jun 18, 2024 1:7 Stock Splits
Jun 18, 20241.45001.60001.38001.46001.4600148,500
Jun 17, 20241.51901.65901.36501.44901.449053,643
Jun 14, 20241.59601.71501.47001.54001.540029,371
Jun 13, 20241.59601.60301.40001.57501.575041,343
Jun 12, 20241.58901.58901.33001.54001.540079,171
Jun 11, 20241.96702.31001.43501.49101.4910240,729
Jun 10, 20241.90402.03001.75002.03002.030081,971
Jun 7, 20241.89002.02301.65201.96001.960070,200
Jun 6, 20242.20502.42901.75001.94601.946098,271
Jun 5, 20242.38702.42902.14902.26102.261047,414
Jun 4, 20242.31002.45002.14202.34502.345042,586
Jun 3, 20242.43602.43602.10702.24002.240031,614
May 31, 20242.40802.73002.24002.28902.289020,286
May 30, 20242.32402.49902.18402.38002.380027,343
May 29, 20242.52002.63202.31002.39402.394026,357
May 28, 20242.50602.55502.31002.38002.380030,771
May 24, 20242.52002.54802.31002.45002.450018,957
May 23, 20242.59002.59002.38002.45002.450031,757
May 22, 20242.78602.97502.45702.59002.590045,957
May 21, 20242.94003.15002.53402.62502.625022,371
May 20, 20242.84203.41602.78603.01003.010070,371
May 17, 20242.76503.08002.69502.92602.926058,557
May 16, 20242.66702.87702.62502.66002.660025,286
May 15, 20242.55502.66002.55502.66002.660014,214
May 14, 20242.54102.61802.49202.61802.618015,286
May 13, 20242.68802.68802.45702.56202.562015,186
May 10, 20242.62502.70902.51302.68102.681020,843
May 9, 20242.72302.73002.52702.59002.590010,343
May 8, 20242.75802.75802.59002.75102.75107,643
May 7, 20242.63202.73002.62502.63202.63208,129
May 6, 20242.79302.79302.53402.66702.667017,857
May 3, 20242.71602.80002.62502.73002.730022,200
May 2, 20242.88402.88402.53402.80002.800018,943
May 1, 20243.01003.01002.73002.89102.891016,114
Apr 30, 20242.91203.01002.73002.87002.870027,643
Apr 29, 20242.94003.00302.82102.94002.94007,929
Apr 26, 20242.94003.04502.83503.01003.010024,171
Apr 25, 20242.93303.36002.80703.08003.0800111,114
Apr 24, 20242.84203.04502.76502.95402.954015,000
Apr 23, 20243.01703.08002.73002.88402.884012,086
Apr 22, 20242.80003.08002.70902.98202.982020,214
Apr 19, 20242.91904.08102.60402.87002.8700130,329
Apr 18, 20242.70203.08002.70203.01703.017019,643
Apr 17, 20242.66702.80002.66702.80002.80003,486
Apr 16, 20242.73002.84202.45002.66702.667026,729
Apr 15, 20243.02403.15702.66702.76502.765029,586
Apr 12, 20243.28303.42302.87003.04503.045040,600
Apr 11, 20243.21304.06002.87003.08003.0800164,314
Apr 10, 20242.92603.29002.75803.14303.143057,586
Apr 9, 20242.52703.08002.52702.73002.730028,529
Apr 8, 20242.55502.66002.48502.61102.61106,843
Apr 5, 20242.47802.59002.47102.48502.48506,057
Apr 4, 20242.47102.59002.47102.57602.576010,114
Apr 3, 20242.60402.66002.45702.56202.562011,729

Related Tickers

QMMM QMMM Holdings Limited
0.9302
-7.90%
 
BAOS Baosheng Media Group Holdings Limited
2.0800
+0.97%
 
SOCIAL.ST Sociallite US AB
0.5000
0.00%
 
ALKLA.PA Klarsen
0.7170
+0.84%
 
ANTE AirNet Technology Inc.
0.4334
+0.77%
 
MCTR Ctrl Group Limited
6.79
-7.74%
 
KRKR 36Kr Holdings Inc.
4.0969
-0.56%
 
TC Token Cat Limited
0.7000
+2.34%
 
DLPN Dolphin Entertainment, Inc.
1.0100
0.00%
 
STFS Star Fashion Culture Holdings Limited
1.0000
-2.91%