NasdaqCM - Nasdaq Real Time Price USD

VSee Health, Inc. (VSEE)

Compare
1.4700 -0.0300 (-2.00%)
As of 12:49 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 4, 2024 1.5000 1.5700 1.4300 1.4700 1.4700 21,708
Nov 1, 2024 1.5700 1.6200 1.4700 1.5000 1.5000 65,900
Oct 31, 2024 1.7000 1.7000 1.5700 1.6200 1.6200 53,100
Oct 30, 2024 1.5900 1.6300 1.5600 1.6300 1.6300 69,700
Oct 29, 2024 1.6500 1.7500 1.6390 1.6400 1.6400 126,000
Oct 28, 2024 1.8800 1.9000 1.6300 1.6900 1.6900 209,600
Oct 25, 2024 1.8500 1.9700 1.7300 1.9100 1.9100 189,700
Oct 24, 2024 1.9900 2.0300 1.6800 1.8500 1.8500 283,700
Oct 23, 2024 1.9700 2.2000 1.9300 2.0100 2.0100 447,600
Oct 22, 2024 2.1300 2.4900 1.7000 2.0600 2.0600 1,467,200
Oct 21, 2024 2.0400 2.5900 1.7900 2.2400 2.2400 15,135,900
Oct 18, 2024 1.4200 1.6600 1.4200 1.6400 1.6400 6,359,300
Oct 17, 2024 1.3600 1.4000 1.2710 1.3800 1.3800 89,200
Oct 16, 2024 1.1900 1.3500 1.1600 1.3500 1.3500 101,500
Oct 15, 2024 1.1200 1.1800 1.1200 1.1800 1.1800 33,100
Oct 14, 2024 1.1500 1.1700 1.1300 1.1300 1.1300 35,300
Oct 11, 2024 1.1700 1.2000 1.1300 1.1300 1.1300 13,600
Oct 10, 2024 1.1700 1.2100 1.1700 1.2000 1.2000 25,100
Oct 9, 2024 1.2100 1.2410 1.1500 1.2000 1.2000 46,300
Oct 8, 2024 1.2500 1.2700 1.2150 1.2400 1.2400 20,800
Oct 7, 2024 1.2100 1.2890 1.2100 1.2100 1.2100 30,300
Oct 4, 2024 1.3300 1.3300 1.2400 1.2500 1.2500 28,200
Oct 3, 2024 1.3300 1.3800 1.2800 1.2800 1.2800 19,400
Oct 2, 2024 1.4400 1.4900 1.3200 1.3300 1.3300 88,500
Oct 1, 2024 1.4500 1.5100 1.4000 1.4300 1.4300 31,600
Sep 30, 2024 1.4300 1.5500 1.4300 1.4900 1.4900 35,300
Sep 27, 2024 1.5000 1.5000 1.4100 1.4600 1.4600 50,100
Sep 26, 2024 1.5800 1.5900 1.5000 1.5000 1.5000 19,300
Sep 25, 2024 1.6800 1.6800 1.5600 1.5700 1.5700 17,700
Sep 24, 2024 1.6100 1.6500 1.6000 1.6400 1.6400 17,600
Sep 23, 2024 1.5400 1.6500 1.5300 1.6500 1.6500 83,200
Sep 20, 2024 1.6200 1.6200 1.4500 1.4500 1.4500 95,100
Sep 19, 2024 1.5600 1.6000 1.5400 1.5600 1.5600 25,200
Sep 18, 2024 1.5600 1.5900 1.5400 1.5600 1.5600 21,200
Sep 17, 2024 1.5900 1.5900 1.5200 1.5200 1.5200 55,200
Sep 16, 2024 1.5800 1.6000 1.5500 1.5600 1.5600 25,500
Sep 13, 2024 1.6300 1.6800 1.5500 1.6000 1.6000 77,800
Sep 12, 2024 1.7000 1.7300 1.6000 1.6000 1.6000 70,400
Sep 11, 2024 1.6800 1.6900 1.6200 1.6900 1.6900 57,200
Sep 10, 2024 1.7700 1.7700 1.6200 1.6900 1.6900 131,800
Sep 9, 2024 1.4000 1.7300 1.3800 1.7300 1.7300 405,600
Sep 6, 2024 1.3800 1.4500 1.3140 1.4200 1.4200 87,800
Sep 5, 2024 1.2100 1.5000 1.1700 1.4300 1.4300 589,300
Sep 4, 2024 1.2600 1.3000 1.1600 1.1600 1.1600 101,100
Sep 3, 2024 1.4200 1.4500 1.3040 1.3100 1.3100 76,400
Aug 30, 2024 1.4700 1.5300 1.4000 1.4500 1.4500 76,200
Aug 29, 2024 1.5000 1.6060 1.4500 1.5300 1.5300 117,000
Aug 28, 2024 1.6900 1.6900 1.4500 1.5100 1.5100 96,300
Aug 27, 2024 1.7100 1.7300 1.6500 1.6700 1.6700 39,000
Aug 26, 2024 1.7000 1.7500 1.6500 1.7100 1.7100 112,900
Aug 23, 2024 1.7900 1.7900 1.6230 1.7100 1.7100 86,800
Aug 22, 2024 1.8000 1.8200 1.6600 1.7500 1.7500 103,900
Aug 21, 2024 1.7900 1.8700 1.7300 1.7700 1.7700 324,300
Aug 20, 2024 1.7500 1.7700 1.6200 1.7600 1.7600 192,900
Aug 19, 2024 1.8600 1.9400 1.7200 1.7400 1.7400 199,400
Aug 16, 2024 1.9100 1.9300 1.7000 1.8600 1.8600 190,400
Aug 15, 2024 2.0000 2.1000 1.8300 1.9300 1.9300 357,100
Aug 14, 2024 1.9000 2.0800 1.8500 2.0200 2.0200 270,300
Aug 13, 2024 2.1400 2.2450 1.8000 1.9200 1.9200 510,300
Aug 12, 2024 2.6400 2.8000 2.0500 2.1500 2.1500 509,700
Aug 9, 2024 2.9200 3.0800 2.5600 2.7700 2.7700 678,100
Aug 8, 2024 2.9800 3.3840 2.8700 3.1100 3.1100 722,800
Aug 7, 2024 3.2500 3.4500 2.8800 2.9400 2.9400 837,600
Aug 6, 2024 3.0200 3.9300 2.9800 3.5800 3.5800 19,831,000
Aug 5, 2024 3.1400 3.2000 2.6300 2.6700 2.6700 1,695,000
Aug 2, 2024 6.2500 6.3380 4.1000 4.2500 4.2500 47,444,900
Aug 1, 2024 2.4100 2.5600 2.3000 2.4300 2.4300 2,902,200
Jul 31, 2024 2.5700 2.6000 2.3500 2.3500 2.3500 50,500
Jul 30, 2024 3.7000 3.7900 2.2500 2.3100 2.3100 298,500
Jul 29, 2024 2.7500 4.5000 2.7500 3.6900 3.6900 897,100
Jul 26, 2024 2.4700 2.9670 2.4700 2.8250 2.8250 44,100
Jul 25, 2024 2.7700 2.9230 2.5200 2.6700 2.6700 110,400
Jul 24, 2024 3.6100 3.7400 3.0000 3.1000 3.1000 451,400
Jul 23, 2024 3.8400 3.9800 3.5100 3.7950 3.7950 67,000
Jul 22, 2024 4.5000 4.6800 3.7000 3.9300 3.9300 99,300
Jul 19, 2024 5.5000 5.9700 4.2800 4.5190 4.5190 78,200
Jul 18, 2024 6.0000 6.0500 5.6900 5.9000 5.9000 28,400
Jul 17, 2024 5.9800 6.2500 5.6150 6.1900 6.1900 65,300
Jul 16, 2024 6.1000 6.3400 5.5000 6.2400 6.2400 21,200
Jul 15, 2024 6.3200 6.8400 5.9400 6.2000 6.2000 23,000
Jul 12, 2024 6.1300 7.2000 5.8900 6.4800 6.4800 107,900
Jul 11, 2024 5.7500 6.9000 5.7500 6.5900 6.5900 26,300
Jul 10, 2024 6.7800 6.9300 5.4200 6.2600 6.2600 100,100
Jul 9, 2024 7.6600 7.9800 6.7500 6.9800 6.9800 172,800
Jul 8, 2024 8.7100 8.7100 6.9000 7.1950 7.1950 60,600
Jul 5, 2024 10.3100 10.6050 8.8600 8.8600 8.8600 79,300
Jul 3, 2024 10.0600 11.7100 10.0530 10.5000 10.5000 58,000
Jul 2, 2024 8.7300 11.9000 8.6270 10.5000 10.5000 178,500
Jul 1, 2024 8.4000 14.4700 8.4000 9.1000 9.1000 719,000
Jun 28, 2024 8.7500 10.6900 8.2900 8.7500 8.7500 110,000
Jun 27, 2024 9.0100 10.2500 8.2800 9.0000 9.0000 75,100
Jun 26, 2024 6.9400 10.8200 6.1700 10.8200 10.8200 245,400
Jun 25, 2024 8.8900 9.1700 6.7700 8.0000 8.0000 122,900
Jun 24, 2024 12.5000 15.6900 11.2200 12.1100 12.1100 62,200
Jun 21, 2024 11.9000 12.5000 11.4600 11.5670 11.5670 29,200
Jun 20, 2024 12.0900 12.7300 11.3200 11.9100 11.9100 16,600
Jun 18, 2024 14.1600 14.7600 11.9500 12.7900 12.7900 38,800
Jun 17, 2024 13.9050 14.7500 13.5000 14.3000 14.3000 60,700
Jun 14, 2024 14.5750 15.6400 13.4900 14.4000 14.4000 24,200
Jun 13, 2024 14.8000 15.5090 13.3230 14.5300 14.5300 18,100
Jun 12, 2024 14.0100 14.7400 12.2700 14.7400 14.7400 22,900
Jun 11, 2024 15.1000 16.5500 13.8500 14.8900 14.8900 23,600
Jun 10, 2024 16.8800 17.0000 13.7300 15.1550 15.1550 45,800
Jun 7, 2024 18.6200 23.9100 14.1600 15.9600 15.9600 92,100
Jun 6, 2024 17.6990 23.9900 17.4500 19.4600 19.4600 83,400
Jun 5, 2024 18.7600 21.0000 17.5100 18.0000 18.0000 81,500
Jun 4, 2024 17.0700 33.0800 16.6800 21.0100 21.0100 306,100
Jun 3, 2024 15.6500 19.0700 15.0500 17.3400 17.3400 105,700
May 31, 2024 23.9600 25.0000 16.0000 17.0000 17.0000 1,976,200
May 30, 2024 13.7100 19.0000 13.0000 15.0000 15.0000 47,500
May 29, 2024 13.7680 13.7680 12.8000 13.4500 13.4500 5,400
May 28, 2024 13.6500 14.5500 13.6000 14.5200 14.5200 11,300
May 24, 2024 13.5000 13.7300 13.1100 13.4900 13.4900 2,600
May 23, 2024 13.9600 14.3700 12.8200 13.9000 13.9000 6,400
May 22, 2024 12.5100 14.0000 12.5100 13.9400 13.9400 8,000
May 21, 2024 13.0000 13.0000 12.5200 12.8500 12.8500 6,400
May 20, 2024 13.5030 14.0000 12.2900 13.0700 13.0700 12,700
May 17, 2024 13.4900 13.9500 13.4000 13.6750 13.6750 7,200
May 16, 2024 12.1000 13.4000 12.0420 13.4000 13.4000 37,300
May 15, 2024 11.9100 12.0500 11.7700 11.8310 11.8310 8,500
May 14, 2024 12.0000 12.2000 11.8100 11.8850 11.8850 8,100
May 13, 2024 11.6000 11.6000 11.6000 11.6000 11.6000 1,700
May 10, 2024 11.8330 11.8330 11.6000 11.6000 11.6000 1,800
May 9, 2024 11.8000 11.8000 11.7000 11.7000 11.7000 700
May 8, 2024 11.8000 11.8000 11.8000 11.8000 11.8000 400
May 7, 2024 11.9900 12.0000 11.8000 11.8000 11.8000 700
May 6, 2024 12.0000 12.0000 11.9000 11.9000 11.9000 2,300
May 3, 2024 12.0000 12.0000 12.0000 12.0000 12.0000 300
May 2, 2024 12.0000 12.0000 12.0000 12.0000 12.0000 -
May 1, 2024 12.0000 12.0000 12.0000 12.0000 12.0000 -
Apr 30, 2024 12.0000 12.0000 12.0000 12.0000 12.0000 1,000
Apr 29, 2024 12.0000 12.0000 12.0000 12.0000 12.0000 600
Apr 26, 2024 12.0000 12.0000 12.0000 12.0000 12.0000 -
Apr 25, 2024 12.0000 12.0000 12.0000 12.0000 12.0000 -
Apr 24, 2024 12.0000 12.0000 12.0000 12.0000 12.0000 300
Apr 23, 2024 12.0000 12.0000 12.0000 12.0000 12.0000 -
Apr 22, 2024 12.0100 12.0100 12.0000 12.0000 12.0000 500
Apr 19, 2024 12.0100 12.0100 12.0100 12.0100 12.0100 800
Apr 18, 2024 12.0000 12.0100 12.0000 12.0100 12.0100 600
Apr 17, 2024 12.0000 12.2500 12.0000 12.2500 12.2500 700
Apr 16, 2024 11.9040 11.9040 11.9040 11.9040 11.9040 200
Apr 15, 2024 12.0000 12.0000 11.9900 12.0000 12.0000 7,500
Apr 12, 2024 12.5700 12.5700 11.9700 12.0000 12.0000 18,200
Apr 11, 2024 12.8900 12.8900 12.8900 12.8900 12.8900 1,300
Apr 10, 2024 12.5000 12.9000 12.2500 12.6000 12.6000 19,700
Apr 9, 2024 12.6600 13.3000 12.5020 12.9400 12.9400 34,300
Apr 8, 2024 12.3250 12.4300 12.1500 12.3500 12.3500 8,700
Apr 5, 2024 11.9900 12.5000 11.7500 12.1200 12.1200 27,400
Apr 4, 2024 12.2300 12.7250 11.8000 11.8000 11.8000 17,900
Apr 3, 2024 11.8050 13.8000 11.7000 12.9100 12.9100 38,200
Apr 2, 2024 12.1500 12.1600 11.5850 11.7000 11.7000 28,000
Apr 1, 2024 11.9000 12.5000 11.9000 12.3700 12.3700 42,200
Mar 28, 2024 11.7500 12.0000 11.5200 11.7900 11.7900 23,900
Mar 27, 2024 11.5000 11.7500 11.5000 11.7100 11.7100 5,200
Mar 26, 2024 11.5000 11.5000 11.5000 11.5000 11.5000 100
Mar 25, 2024 11.6000 11.6000 11.6000 11.6000 11.6000 -
Mar 22, 2024 11.4000 11.6000 11.4000 11.6000 11.6000 800
Mar 21, 2024 11.6000 11.6000 11.6000 11.6000 11.6000 -
Mar 20, 2024 11.6000 11.6000 11.4000 11.6000 11.6000 2,000
Mar 19, 2024 11.6000 11.6000 11.6000 11.6000 11.6000 -
Mar 18, 2024 11.6000 11.6000 11.6000 11.6000 11.6000 -
Mar 15, 2024 11.6000 11.6000 11.6000 11.6000 11.6000 -
Mar 14, 2024 11.5000 11.6000 11.5000 11.6000 11.6000 400
Mar 13, 2024 11.6000 11.6000 11.4400 11.6000 11.6000 1,200
Mar 12, 2024 11.5600 11.7500 11.4500 11.5990 11.5990 2,300
Mar 11, 2024 11.5600 11.6000 11.5000 11.6000 11.6000 700
Mar 8, 2024 11.4600 11.4600 11.4600 11.4600 11.4600 -
Mar 7, 2024 11.4900 11.4900 11.4500 11.4600 11.4600 3,400
Mar 6, 2024 11.4800 11.5700 11.4200 11.5400 11.5400 3,400
Mar 5, 2024 11.4900 11.4900 11.4900 11.4900 11.4900 200
Mar 4, 2024 11.5000 11.6200 11.4500 11.4500 11.4500 6,300
Mar 1, 2024 11.7400 11.7400 11.7400 11.7400 11.7400 -
Feb 29, 2024 11.6400 11.7400 11.6400 11.7400 11.7400 1,600
Feb 28, 2024 11.8000 11.8000 11.6500 11.7800 11.7800 3,500
Feb 27, 2024 11.3100 12.1000 11.3100 12.1000 12.1000 1,100
Feb 26, 2024 11.9900 11.9900 11.9900 11.9900 11.9900 100
Feb 23, 2024 11.9900 11.9900 11.9900 11.9900 11.9900 -
Feb 22, 2024 11.9900 11.9900 11.9900 11.9900 11.9900 -
Feb 21, 2024 11.9900 11.9900 11.9900 11.9900 11.9900 -
Feb 20, 2024 11.5100 11.9900 11.3200 11.9900 11.9900 1,500
Feb 16, 2024 11.8000 11.8000 11.8000 11.8000 11.8000 -
Feb 15, 2024 11.8000 11.8000 11.8000 11.8000 11.8000 -
Feb 14, 2024 11.8000 11.8000 11.8000 11.8000 11.8000 -
Feb 13, 2024 11.8000 11.8000 11.8000 11.8000 11.8000 -
Feb 12, 2024 11.3400 11.8000 11.2600 11.8000 11.8000 1,200
Feb 9, 2024 11.8000 11.8000 11.8000 11.8000 11.8000 -
Feb 8, 2024 11.4300 11.8000 11.2500 11.8000 11.8000 7,500
Feb 7, 2024 11.8400 11.8400 11.8400 11.8400 11.8400 -
Feb 6, 2024 11.8400 11.8400 11.8400 11.8400 11.8400 -
Feb 5, 2024 12.0500 12.0500 11.0700 11.8400 11.8400 12,700
Feb 2, 2024 12.0500 12.0500 12.0500 12.0500 12.0500 1,800
Feb 1, 2024 12.0600 12.0600 12.0500 12.0500 12.0500 1,000
Jan 31, 2024 12.2000 12.2000 12.2000 12.2000 12.2000 -
Jan 30, 2024 12.2000 12.2000 12.2000 12.2000 12.2000 2,100
Jan 29, 2024 12.2000 12.2000 12.2000 12.2000 12.2000 100
Jan 26, 2024 12.2200 12.2200 12.2200 12.2200 12.2200 100
Jan 25, 2024 12.2200 12.2200 12.2200 12.2200 12.2200 -
Jan 24, 2024 12.2300 12.2300 12.0500 12.2200 12.2200 8,600
Jan 23, 2024 12.2300 12.3700 12.2300 12.3700 12.3700 500
Jan 22, 2024 12.3700 12.3700 12.3700 12.3700 12.3700 500
Jan 19, 2024 12.3700 12.3700 12.3700 12.3700 12.3700 200
Jan 18, 2024 12.3700 12.3700 12.2150 12.3700 12.3700 2,100
Jan 17, 2024 12.2600 12.2600 12.2600 12.2600 12.2600 1,200
Jan 16, 2024 12.3700 12.3700 12.3700 12.3700 12.3700 -
Jan 12, 2024 12.3700 12.3700 12.3700 12.3700 12.3700 -
Jan 11, 2024 12.3700 12.3700 12.3700 12.3700 12.3700 -
Jan 10, 2024 12.3700 12.3700 12.3700 12.3700 12.3700 -
Jan 9, 2024 12.3700 12.3700 12.3700 12.3700 12.3700 300
Jan 8, 2024 12.3700 12.3700 12.3700 12.3700 12.3700 100
Jan 5, 2024 12.3800 12.3800 12.3800 12.3800 12.3800 -
Jan 4, 2024 12.3800 12.3800 12.3800 12.3800 12.3800 200
Jan 3, 2024 12.2000 12.2000 12.2000 12.2000 12.2000 400
Jan 2, 2024 12.0600 12.2000 12.0500 12.2000 12.2000 1,100
Dec 29, 2023 12.2000 12.2000 12.0600 12.2000 12.2000 1,500
Dec 28, 2023 12.0700 12.0700 12.0600 12.0600 12.0600 1,000
Dec 27, 2023 12.1300 12.2000 12.0800 12.0800 12.0800 2,100
Dec 26, 2023 12.1300 12.1300 12.1300 12.1300 12.1300 -
Dec 22, 2023 12.1400 12.1400 12.1300 12.1300 12.1300 800
Dec 21, 2023 12.2400 12.2400 12.2100 12.2100 12.2100 400
Dec 20, 2023 12.3000 12.3000 12.3000 12.3000 12.3000 -
Dec 19, 2023 12.2100 12.3000 12.2100 12.3000 12.3000 700
Dec 18, 2023 12.5620 12.5620 12.2200 12.2200 12.2200 1,000
Dec 15, 2023 12.1000 12.4000 12.1000 12.4000 12.4000 1,600
Dec 14, 2023 12.2250 12.2500 12.1000 12.1000 12.1000 2,000
Dec 13, 2023 12.3400 12.4000 12.1700 12.4000 12.4000 5,900
Dec 12, 2023 12.3300 12.3300 12.3300 12.3300 12.3300 200
Dec 11, 2023 12.5400 12.5400 12.2800 12.5200 12.5200 600
Dec 8, 2023 12.3300 12.5820 12.3300 12.5500 12.5500 1,500
Dec 7, 2023 12.3640 12.3640 12.3300 12.3400 12.3400 600
Dec 6, 2023 12.5500 12.5500 12.5500 12.5500 12.5500 6,100
Dec 5, 2023 12.5200 12.6000 12.3400 12.3400 12.3400 5,500
Dec 4, 2023 12.9700 12.9700 12.9700 12.9700 12.9700 -
Dec 1, 2023 12.5200 12.9700 12.5200 12.9700 12.9700 1,300
Nov 30, 2023 12.8000 12.8000 12.7100 12.7200 12.7200 1,400
Nov 29, 2023 12.5100 13.0600 12.5000 12.8230 12.8230 16,800
Nov 28, 2023 12.6410 12.7500 12.6000 12.6000 12.6000 4,800
Nov 27, 2023 12.6000 12.6000 12.6000 12.6000 12.6000 1,100
Nov 24, 2023 12.3600 12.6000 12.2000 12.6000 12.6000 7,600
Nov 22, 2023 12.6200 12.7500 12.4300 12.5100 12.5100 4,500
Nov 21, 2023 12.9500 13.2500 12.6400 12.6400 12.6400 13,300
Nov 20, 2023 13.0000 13.0000 12.6500 12.7100 12.7100 3,200
Nov 17, 2023 13.1000 13.1000 12.8000 12.9200 12.9200 3,200
Nov 16, 2023 13.0000 13.5000 12.9800 13.3100 13.3100 16,200
Nov 15, 2023 13.0000 13.6200 12.8520 12.9100 12.9100 7,500
Nov 14, 2023 13.5000 14.4100 12.6250 13.1800 13.1800 52,300
Nov 13, 2023 12.5000 12.6050 12.4000 12.4000 12.4000 25,800
Nov 10, 2023 12.6800 12.8000 12.6800 12.6800 12.6800 1,400
Nov 9, 2023 12.5500 12.8000 12.4600 12.8000 12.8000 2,300
Nov 8, 2023 12.3000 13.0300 12.2510 12.6600 12.6600 10,100
Nov 7, 2023 12.5100 13.9900 12.5100 13.8900 13.8900 4,600
Nov 6, 2023 11.9330 14.4900 11.9060 12.5000 12.5000 58,200

Related Tickers