Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

VSee Health, Inc. - Common Stock (NQ: VSEE )

1.930 -0.100 (-4.93%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 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 (%)
Nov 27, 2024 2.000 2.270 1.750 1.930 1,817,273 -0.10(-4.93%)
Nov 26, 2024 1.920 3.540 1.800 2.030 87,653,408 +0.31(+18.02%)
Nov 25, 2024 1.530 1.820 1.490 1.720 358,589 +0.24(+16.22%)
Nov 22, 2024 1.390 1.574 1.340 1.480 109,451 +0.11(+8.03%)
Nov 21, 2024 1.350 1.392 1.300 1.370 23,708 +0.05(+3.79%)
Nov 20, 2024 1.350 1.400 1.295 1.320 26,723 -0.02(-1.49%)
Nov 19, 2024 1.330 1.430 1.270 1.340 74,969 +0.00(+0.00%)
Nov 18, 2024 1.380 1.390 1.300 1.340 37,973 -0.01(-0.74%)
Nov 15, 2024 1.420 1.440 1.313 1.350 88,890 +0.03(+2.27%)
Nov 14, 2024 1.320 1.360 1.300 1.320 16,713 -0.04(-2.94%)
Nov 13, 2024 1.320 1.400 1.270 1.360 71,747 -0.01(-0.73%)
Nov 12, 2024 1.380 1.440 1.350 1.370 55,069 +0.02(+1.48%)
Nov 11, 2024 1.260 1.350 1.260 1.350 28,655 +0.06(+4.65%)
Nov 08, 2024 1.320 1.429 1.240 1.290 71,926 -0.06(-4.44%)
Nov 07, 2024 1.280 1.490 1.260 1.350 174,965 +0.06(+4.65%)
Nov 06, 2024 1.360 1.360 1.280 1.290 79,503 -0.11(-7.86%)
Nov 05, 2024 1.470 1.470 1.350 1.400 48,088 -0.06(-4.11%)
Nov 04, 2024 1.490 1.570 1.430 1.460 31,810 -0.04(-2.67%)
Nov 01, 2024 1.570 1.620 1.470 1.500 65,891 -0.12(-7.41%)
Oct 31, 2024 1.700 1.700 1.570 1.620 53,264 -0.01(-0.61%)
Oct 30, 2024 1.590 1.630 1.560 1.630 69,888 -0.01(-0.61%)
Oct 29, 2024 1.650 1.750 1.639 1.640 125,445 -0.05(-2.96%)
Oct 28, 2024 1.880 1.900 1.630 1.690 209,722 -0.22(-11.52%)
Oct 25, 2024 1.850 1.970 1.730 1.910 189,693 +0.06(+3.24%)
Oct 24, 2024 1.990 2.030 1.680 1.850 283,435 -0.16(-7.96%)
Oct 23, 2024 1.970 2.200 1.930 2.010 446,468 -0.05(-2.43%)
Oct 22, 2024 2.130 2.490 1.700 2.060 1,464,540 -0.18(-8.04%)
Oct 21, 2024 2.040 2.590 1.790 2.240 15,092,297 +0.60(+36.59%)
Oct 18, 2024 1.420 1.660 1.420 1.640 6,359,413 +0.26(+18.84%)
Oct 17, 2024 1.360 1.400 1.271 1.380 89,210 +0.03(+2.22%)
Oct 16, 2024 1.190 1.350 1.160 1.350 101,526 +0.17(+14.41%)
Oct 15, 2024 1.120 1.180 1.120 1.180 33,082 +0.05(+4.42%)
Oct 14, 2024 1.150 1.170 1.130 1.130 35,333 +0.00(+0.00%)
Oct 11, 2024 1.170 1.200 1.130 1.130 13,584 -0.07(-5.83%)
Oct 10, 2024 1.170 1.210 1.170 1.200 25,099 +0.00(+0.00%)
Oct 09, 2024 1.210 1.241 1.150 1.200 46,287 -0.04(-3.23%)
Oct 08, 2024 1.250 1.270 1.215 1.240 20,813 +0.03(+2.48%)
Oct 07, 2024 1.210 1.289 1.210 1.210 30,330 -0.04(-3.20%)
Oct 04, 2024 1.330 1.330 1.240 1.250 28,188 -0.03(-2.34%)
Oct 03, 2024 1.330 1.380 1.280 1.280 19,422 -0.05(-3.76%)
Oct 02, 2024 1.440 1.490 1.320 1.330 88,472 -0.10(-6.99%)
Oct 01, 2024 1.450 1.510 1.400 1.430 31,642 -0.06(-4.03%)
Sep 30, 2024 1.430 1.550 1.430 1.490 35,831 +0.03(+2.05%)
Sep 27, 2024 1.500 1.500 1.410 1.460 50,072 -0.04(-2.67%)
Sep 26, 2024 1.580 1.590 1.500 1.500 19,304 -0.07(-4.46%)
Sep 25, 2024 1.680 1.680 1.560 1.570 17,783 -0.07(-4.27%)
Sep 24, 2024 1.610 1.650 1.600 1.640 17,574 -0.01(-0.61%)
Sep 23, 2024 1.540 1.650 1.530 1.650 83,176 +0.20(+13.79%)
Sep 20, 2024 1.620 1.620 1.450 1.450 95,071 -0.11(-7.05%)
Sep 19, 2024 1.560 1.600 1.540 1.560 25,217 +0.00(+0.00%)
Sep 18, 2024 1.560 1.590 1.540 1.560 21,302 +0.04(+2.63%)
Sep 17, 2024 1.590 1.590 1.520 1.520 55,202 -0.04(-2.56%)
Sep 16, 2024 1.580 1.600 1.550 1.560 25,558 -0.04(-2.50%)
Sep 13, 2024 1.630 1.680 1.550 1.600 77,775 +0.00(+0.00%)
Sep 12, 2024 1.700 1.730 1.600 1.600 70,428 -0.09(-5.33%)
Sep 11, 2024 1.680 1.690 1.620 1.690 56,662 +0.00(+0.00%)
Sep 10, 2024 1.770 1.770 1.620 1.690 131,821 -0.04(-2.31%)
Sep 09, 2024 1.400 1.730 1.380 1.730 405,702 +0.31(+21.83%)
Sep 06, 2024 1.380 1.450 1.314 1.420 87,816 -0.01(-0.70%)
Sep 05, 2024 1.210 1.500 1.170 1.430 589,065 +0.27(+23.28%)
Sep 04, 2024 1.260 1.300 1.160 1.160 100,364 -0.15(-11.45%)
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.