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

Versabank (NQ: VBNK )

9.500 -0.130 (-1.35%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 (%)
Dec 30, 2022 7.367 7.392 7.367 7.392 124,329 +0.04(+0.60%)
Dec 29, 2022 7.367 7.387 7.318 7.348 83,427 -0.02(-0.27%)
Dec 28, 2022 7.367 7.367 7.367 7.367 616 -0.17(-2.22%)
Dec 27, 2022 7.515 7.539 7.515 7.534 1,648 +0.00(+0.00%)
Dec 23, 2022 7.279 7.544 7.279 7.534 4,051 +0.17(+2.27%)
Dec 22, 2022 7.524 7.524 7.328 7.367 60,308 -0.03(-0.47%)
Dec 21, 2022 7.387 7.416 7.269 7.402 34,930 +0.09(+1.28%)
Dec 20, 2022 7.279 7.308 7.269 7.308 14,962 +0.04(+0.54%)
Dec 19, 2022 7.416 7.416 7.269 7.269 10,540 -0.07(-0.94%)
Dec 16, 2022 7.259 7.416 7.259 7.338 7,871 +0.07(+0.95%)
Dec 15, 2022 7.318 7.397 7.269 7.269 551,301 -0.05(-0.67%)
Dec 14, 2022 7.397 7.416 7.269 7.318 69,030 -0.05(-0.67%)
Dec 13, 2022 7.426 7.426 7.348 7.367 39,887 +0.05(+0.67%)
Dec 12, 2022 7.318 7.387 7.318 7.318 38,971 +0.00(+0.00%)
Dec 09, 2022 7.151 7.318 7.151 7.318 58,443 +0.17(+2.34%)
Dec 08, 2022 7.269 7.357 7.151 7.151 32,589 -0.01(-0.14%)
Dec 07, 2022 6.601 7.161 6.601 7.161 42,940 +0.39(+5.81%)
Dec 06, 2022 6.532 6.799 6.532 6.768 5,382 +0.22(+3.30%)
Dec 05, 2022 6.601 6.601 6.532 6.552 7,134 -0.01(-0.15%)
Dec 02, 2022 6.562 6.562 6.562 6.562 495 +0.06(+0.89%)
Dec 01, 2022 6.504 6.504 6.504 6.504 713 -0.06(-0.88%)
Nov 30, 2022 6.552 6.572 6.503 6.562 189,941 +0.06(+0.91%)
Nov 29, 2022 6.552 6.562 6.474 6.503 12,603 +0.01(+0.15%)
Nov 28, 2022 6.552 6.552 6.493 6.493 17,896 -0.06(-0.90%)
Nov 23, 2022 6.552 104 -0.11(-1.62%)
Nov 22, 2022 6.630 6.660 6.542 6.660 9,754 +0.10(+1.50%)
Nov 21, 2022 6.630 6.689 6.542 6.562 13,685 -0.02(-0.30%)
Nov 18, 2022 6.689 6.689 6.581 6.581 10,190 -0.13(-1.90%)
Nov 16, 2022 6.709 627 -0.06(-0.87%)
Nov 15, 2022 6.768 6.768 6.703 6.768 2,172 +0.04(+0.58%)
Nov 14, 2022 6.837 6.837 6.719 6.729 4,202 -0.03(-0.44%)
Nov 11, 2022 6.876 6.994 6.699 6.758 8,273 -0.13(-1.92%)
Nov 10, 2022 7.073 7.073 6.891 6.891 6,359 -0.02(-0.36%)
Nov 09, 2022 7.043 7.102 6.915 6.915 2,754 -0.12(-1.68%)
Nov 08, 2022 7.053 7.063 6.876 7.033 3,272 +0.14(+2.07%)
Nov 07, 2022 6.876 6.896 6.797 6.891 4,039 +0.10(+1.52%)
Nov 04, 2022 6.789 6.789 6.680 6.788 5,013 +0.11(+1.62%)
Nov 03, 2022 6.680 7.249 6.660 6.680 6,639 +0.00(+0.00%)
Nov 02, 2022 6.680 6.680 6.640 6.680 8,910 -0.19(-2.72%)
Nov 01, 2022 6.680 7.018 6.680 6.866 1,957 +0.05(+0.79%)
Oct 31, 2022 6.812 6.812 6.812 6.812 366 +0.13(+1.99%)
Oct 27, 2022 6.680 17 -0.02(-0.37%)
Oct 26, 2022 6.758 6.758 6.680 6.704 2,515 +0.05(+0.81%)
Oct 25, 2022 6.699 6.758 6.640 6.650 7,757 -0.03(-0.44%)
Oct 24, 2022 6.699 6.699 6.678 6.680 56,506 -0.05(-0.73%)
Oct 21, 2022 6.896 6.955 6.729 6.729 12,479 -0.06(-0.87%)
Oct 19, 2022 6.788 58 -0.09(-1.29%)
Oct 18, 2022 6.964 6.964 6.876 6.876 735 -0.04(-0.57%)
Oct 17, 2022 6.866 7.004 6.847 6.915 1,089 +0.03(+0.43%)
Oct 14, 2022 6.974 6.974 6.758 6.886 10,408 -0.09(-1.27%)
Oct 13, 2022 6.562 6.974 6.434 6.974 8,896 +0.10(+1.43%)
Oct 12, 2022 6.876 6.876 6.876 6.876 1,220 +0.02(+0.29%)
Oct 11, 2022 6.925 6.925 6.856 6.856 1,253 -0.06(-0.81%)
Oct 10, 2022 6.892 6.913 6.892 6.913 1,828 -0.11(-1.58%)
Oct 06, 2022 7.023 4 -0.00(-0.07%)
Oct 04, 2022 7.028 95 +0.09(+1.27%)
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.