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

Versabank (NQ: VBNK )

10.91 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 12, 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 (%)
Apr 28, 2023 7.268 7.436 7.258 7.268 3,355 -0.03(-0.41%)
Apr 27, 2023 7.327 7.327 7.238 7.297 3,116 +0.03(+0.48%)
Apr 26, 2023 7.386 7.386 7.238 7.263 5,981 +0.02(+0.34%)
Apr 25, 2023 7.337 7.456 7.238 7.238 7,376 -0.10(-1.35%)
Apr 24, 2023 7.436 7.470 7.337 7.337 6,394 -0.21(-2.82%)
Apr 21, 2023 7.426 7.554 7.426 7.549 5,004 -0.01(-0.20%)
Apr 20, 2023 7.554 7.564 7.466 7.564 4,972 +0.01(+0.13%)
Apr 19, 2023 7.545 7.554 7.515 7.554 2,145 +0.05(+0.66%)
Apr 18, 2023 7.475 7.564 7.475 7.505 29,317 -0.01(-0.13%)
Apr 17, 2023 7.485 7.653 7.436 7.515 23,607 +0.05(+0.66%)
Apr 14, 2023 7.475 7.475 7.416 7.465 1,098 +0.01(+0.13%)
Apr 13, 2023 7.367 7.475 7.367 7.456 20,723 +0.06(+0.80%)
Apr 12, 2023 7.396 7.416 7.376 7.396 9,263 +0.02(+0.34%)
Apr 11, 2023 7.376 7.465 7.327 7.371 28,767 +0.03(+0.46%)
Apr 10, 2023 7.416 7.456 7.327 7.338 22,758 -0.08(-1.05%)
Apr 06, 2023 7.416 7.416 7.376 7.416 4,423 +0.01(+0.17%)
Apr 05, 2023 7.456 7.465 7.403 7.403 1,629 -0.04(-0.51%)
Apr 04, 2023 7.441 7.490 7.441 7.441 876 +0.00(+0.00%)
Apr 03, 2023 7.480 7.529 7.391 7.441 11,212 +0.18(+2.44%)
Mar 31, 2023 7.441 7.441 7.214 7.263 33,782 -0.17(-2.25%)
Mar 30, 2023 7.460 7.460 7.386 7.431 2,285 +0.04(+0.53%)
Mar 29, 2023 7.431 7.460 7.253 7.391 74,475 +0.00(+0.00%)
Mar 28, 2023 7.382 7.431 7.313 7.391 10,309 +0.01(+0.13%)
Mar 27, 2023 7.529 7.529 7.342 7.382 100,960 +0.15(+2.04%)
Mar 24, 2023 7.352 7.352 7.207 7.234 711 -0.09(-1.21%)
Mar 23, 2023 7.401 7.401 7.302 7.322 742 -0.03(-0.40%)
Mar 22, 2023 7.322 7.441 7.322 7.352 25,921 +0.08(+1.08%)
Mar 21, 2023 7.352 7.352 7.224 7.273 6,302 +0.03(+0.41%)
Mar 20, 2023 7.283 7.421 7.189 7.244 17,476 -0.18(-2.39%)
Mar 17, 2023 7.115 7.421 6.987 7.421 37,182 +0.33(+4.58%)
Mar 16, 2023 6.958 7.115 6.958 7.096 17,773 +0.10(+1.41%)
Mar 15, 2023 6.918 7.027 6.899 6.997 13,671 +0.01(+0.14%)
Mar 14, 2023 7.165 7.273 6.938 6.987 40,199 -0.13(-1.80%)
Mar 13, 2023 7.076 7.165 6.997 7.115 20,037 +0.08(+1.12%)
Mar 10, 2023 7.293 7.332 7.037 7.037 200,844 -0.27(-3.64%)
Mar 09, 2023 7.342 7.342 7.293 7.303 16,407 -0.04(-0.54%)
Mar 08, 2023 7.342 7.342 7.283 7.342 82,257 +0.14(+1.92%)
Mar 07, 2023 7.293 7.303 7.204 7.204 9,983 -0.10(-1.35%)
Mar 06, 2023 7.391 7.391 7.303 7.303 1,889 -0.09(-1.20%)
Mar 03, 2023 7.382 7.391 7.382 7.391 243 +0.00(+0.00%)
Mar 02, 2023 7.391 7.391 7.391 7.391 236 +0.04(+0.54%)
Mar 01, 2023 7.313 7.353 7.303 7.352 6,837 +0.00(+0.00%)
Feb 28, 2023 7.391 7.391 7.352 7.352 22,939 -0.04(-0.53%)
Feb 27, 2023 7.355 7.391 7.355 7.391 2,012 +0.04(+0.54%)
Feb 24, 2023 7.382 7.391 7.352 7.352 1,142 -0.04(-0.53%)
Feb 23, 2023 7.391 7.391 7.352 7.391 3,544 +0.04(+0.54%)
Feb 22, 2023 7.352 7.352 7.352 7.352 1,909 -0.04(-0.53%)
Feb 21, 2023 7.303 7.441 7.303 7.391 32,729 -0.01(-0.13%)
Feb 17, 2023 7.313 7.401 7.313 7.401 5,842 +0.07(+0.94%)
Feb 16, 2023 7.313 7.441 7.313 7.332 1,462 -0.06(-0.80%)
Feb 15, 2023 7.460 7.460 7.391 7.391 44,207 -0.06(-0.79%)
Feb 14, 2023 7.460 7.460 7.451 7.451 1,072 +0.00(+0.00%)
Feb 13, 2023 7.490 7.549 7.451 7.451 16,788 -0.05(-0.66%)
Feb 10, 2023 7.608 7.608 7.500 7.500 9,336 -0.08(-1.04%)
Feb 09, 2023 7.756 7.756 7.391 7.579 334,255 -0.07(-0.97%)
Feb 08, 2023 7.761 7.761 7.391 7.653 1,124,507 -0.04(-0.58%)
Feb 07, 2023 7.687 7.766 7.597 7.697 15,993 -0.03(-0.38%)
Feb 06, 2023 7.648 7.736 7.638 7.726 26,698 +0.04(+0.51%)
Feb 03, 2023 7.539 7.687 7.539 7.687 1,534 -0.09(-1.14%)
Feb 02, 2023 7.786 7.786 7.663 7.776 959 +0.17(+2.20%)
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.