Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	10.20	10.20	10.05	10.05	8,752	+0.01(+0.10%)
Apr 29, 2024	9.990	10.20	9.855	10.04	8,263	+0.06(+0.60%)
Apr 26, 2024	9.880	9.980	9.795	9.980	8,816	+0.07(+0.71%)
Apr 24, 2024				9.910	316	+0.15(+1.49%)
Apr 23, 2024	9.660	9.860	9.660	9.764	12,086	+0.16(+1.71%)
Apr 22, 2024	9.620	9.830	9.580	9.600	10,128	-0.02(-0.21%)
Apr 19, 2024	9.750	9.750	9.542	9.620	12,814	-0.13(-1.33%)
Apr 18, 2024	10.04	10.11	9.750	9.750	12,308	-0.26(-2.60%)
Apr 17, 2024	9.705	10.01	9.705	10.01	2,773	+0.40(+4.16%)
Apr 16, 2024	9.620	9.810	9.608	9.610	18,841	-0.01(-0.10%)
Apr 15, 2024	9.970	9.980	9.500	9.620	28,961	-0.41(-4.09%)
Apr 12, 2024	10.20	10.22	9.910	10.03	49,358	-0.22(-2.15%)
Apr 11, 2024	10.32	10.35	10.16	10.25	63,836	-0.02(-0.19%)
Apr 10, 2024	10.57	10.64	10.20	10.27	40,960	-0.41(-3.84%)
Apr 09, 2024	10.81	10.81	10.66	10.68	13,558	-0.05(-0.47%)
Apr 08, 2024	10.64	10.90	10.64	10.73	10,979	+0.15(+1.42%)
Apr 05, 2024	10.29	10.63	10.01	10.58	213,810	+0.28(+2.72%)
Apr 04, 2024	10.39	10.99	10.30	10.30	23,666	-0.08(-0.82%)
Apr 03, 2024	10.31	10.49	10.31	10.38	8,364	+0.04(+0.39%)
Apr 02, 2024	10.32	10.50	10.25	10.35	14,388	-0.01(-0.10%)
Apr 01, 2024	10.55	10.61	10.32	10.36	31,995	-0.22(-2.07%)
Mar 28, 2024	10.61	10.71	10.53	10.57	9,174	-0.13(-1.21%)
Mar 27, 2024	10.49	10.76	10.49	10.70	8,814	+0.04(+0.37%)
Mar 26, 2024	10.62	10.74	10.60	10.66	11,084	-0.03(-0.28%)
Mar 25, 2024	10.88	10.88	10.69	10.69	25,630	-0.07(-0.64%)
Mar 22, 2024	10.97	10.97	10.76	10.76	2,585	-0.19(-1.74%)
Mar 21, 2024	10.86	11.00	10.86	10.95	63,587	+0.05(+0.46%)
Mar 20, 2024	10.92	11.05	10.55	10.90	11,371	-0.13(-1.17%)
Mar 19, 2024	10.94	11.12	10.93	11.03	32,483	+0.19(+1.75%)
Mar 18, 2024	10.09	10.97	9.976	10.84	31,334	+0.71(+6.99%)
Mar 15, 2024	9.946	10.22	9.946	10.14	16,158	+0.17(+1.70%)
Mar 14, 2024	10.17	10.17	9.956	9.966	5,417	-0.17(-1.67%)
Mar 13, 2024	10.22	10.22	10.09	10.14	8,946	-0.08(-0.78%)
Mar 12, 2024	9.906	10.22	9.856	10.22	32,729	+0.16(+1.59%)
Mar 11, 2024	10.33	10.42	10.03	10.06	32,648	-0.50(-4.73%)
Mar 08, 2024	10.78	11.00	10.50	10.55	72,622	-0.22(-2.04%)
Mar 07, 2024	11.18	11.39	10.69	10.77	75,544	-0.55(-4.85%)
Mar 06, 2024	11.97	12.02	11.26	11.32	72,065	-0.55(-4.62%)
Mar 05, 2024	11.72	12.00	11.65	11.87	180,519	+0.19(+1.62%)
Mar 04, 2024	12.01	12.01	11.22	11.68	57,400	-0.04(-0.34%)
Mar 01, 2024	11.84	12.16	11.70	11.72	46,750	-0.10(-0.84%)
Feb 29, 2024	11.85	12.06	11.80	11.82	59,379	+0.04(+0.34%)
Feb 28, 2024	11.54	11.80	11.54	11.78	64,002	+0.30(+2.61%)
Feb 27, 2024	11.20	11.72	11.20	11.48	90,184	+0.21(+1.86%)
Feb 26, 2024	11.35	11.36	11.21	11.27	19,987	-0.09(-0.79%)
Feb 23, 2024	11.32	11.40	11.17	11.36	11,050	+0.15(+1.33%)
Feb 22, 2024	11.26	11.39	11.21	11.21	7,821	-0.01(-0.09%)
Feb 21, 2024	11.22	11.29	11.21	11.22	11,835	+0.05(+0.45%)
Feb 20, 2024	11.21	11.26	11.14	11.17	12,948	-0.04(-0.36%)
Feb 16, 2024	11.02	11.25	11.02	11.21	38,540	+0.29(+2.65%)
Feb 15, 2024	10.79	11.21	10.79	10.92	5,938	-0.07(-0.63%)
Feb 14, 2024	11.11	11.21	10.99	10.99	7,122	-0.29(-2.56%)
Feb 13, 2024	11.35	11.36	11.03	11.28	11,046	+0.01(+0.09%)
Feb 12, 2024	11.30	11.35	11.27	11.27	11,945	+0.00(+0.00%)
Feb 09, 2024	11.22	11.27	11.15	11.27	8,331	+0.06(+0.53%)
Feb 08, 2024	11.22	11.22	11.01	11.21	27,139	-0.01(-0.09%)
Feb 07, 2024	11.09	11.22	10.99	11.22	27,745	+0.10(+0.90%)
Feb 06, 2024	11.15	11.15	11.03	11.12	16,595	+0.02(+0.18%)
Feb 05, 2024	11.14	11.14	11.00	11.10	16,478	+0.01(+0.09%)
Feb 02, 2024	11.15	11.16	11.09	11.09	2,285	-0.06(-0.54%)
Feb 01, 2024	11.31	11.31	11.15	11.15	12,646	-0.10(-0.88%)
Jan 31, 2024	11.39	11.40	11.25	11.25	3,869	-0.13(-1.14%)
Jan 30, 2024	11.39	11.40	11.36	11.38	21,333	+0.02(+0.18%)
Jan 29, 2024	11.18	11.44	11.18	11.36	39,664	+0.09(+0.80%)
Jan 26, 2024	11.27	11.31	11.22	11.27	27,769	-0.02(-0.18%)
Jan 25, 2024	11.12	11.31	11.12	11.29	10,356	+0.02(+0.18%)
Jan 24, 2024	11.27	11.31	11.21	11.27	35,467	+0.01(+0.09%)
Jan 23, 2024	11.07	11.30	11.07	11.26	48,452	+0.08(+0.70%)
Jan 22, 2024	11.07	11.37	11.00	11.19	40,303	+0.15(+1.37%)
Jan 19, 2024	10.82	11.23	10.82	11.03	42,054	+0.11(+1.00%)
Jan 18, 2024	10.92	10.96	10.89	10.92	3,057	-0.08(-0.73%)
Jan 17, 2024	10.94	11.01	10.85	11.00	29,923	+0.06(+0.55%)
Jan 16, 2024	11.10	11.17	10.94	10.94	18,300	-0.16(-1.44%)
Jan 12, 2024	10.96	11.10	10.94	11.10	20,206	+0.10(+0.91%)
Jan 11, 2024	11.08	11.14	11.00	11.00	2,308	-0.11(-0.99%)
Jan 10, 2024	10.99	11.12	10.97	11.11	10,149	+0.11(+1.00%)
Jan 09, 2024	10.94	11.04	10.94	11.00	8,487	-0.02(-0.18%)
Jan 08, 2024	11.11	11.12	11.01	11.02	5,652	+0.00(+0.00%)
Jan 05, 2024	11.06	11.17	11.02	11.02	13,014	-0.17(-1.52%)
Jan 04, 2024	10.98	11.47	10.98	11.19	15,232	+0.14(+1.31%)
Jan 03, 2024	11.13	11.14	10.95	11.05	26,977	+0.01(+0.09%)
Jan 02, 2024	10.95	11.24	10.86	11.04	11,906	+0.14(+1.28%)
Dec 29, 2023	10.91	10.91	10.84	10.90	4,921	-0.02(-0.18%)
Dec 28, 2023	10.80	10.93	10.79	10.92	4,291	+0.13(+1.20%)
Dec 27, 2023	10.55	11.05	10.55	10.79	20,595	+0.19(+1.78%)
Dec 26, 2023	10.11	10.60	10.11	10.60	3,830	+0.20(+1.91%)
Dec 22, 2023	10.22	10.46	10.22	10.40	12,180	+0.03(+0.29%)
Dec 21, 2023	10.24	10.37	10.24	10.37	1,649	+0.03(+0.29%)
Dec 20, 2023	10.15	10.34	10.15	10.34	2,659	+0.08(+0.82%)
Dec 19, 2023	10.21	10.26	9.963	10.26	9,143	+0.04(+0.44%)
Dec 18, 2023	10.34	10.34	10.15	10.21	8,243	+0.13(+1.28%)
Dec 15, 2023	9.735	10.41	9.735	10.08	15,533	+0.47(+4.87%)
Dec 14, 2023	8.859	9.615	8.859	9.615	14,314	+0.74(+8.36%)
Dec 13, 2023	8.122	8.888	8.122	8.874	58,957	+0.90(+11.30%)
Dec 12, 2023	7.933	8.112	7.933	7.973	17,077	-0.10(-1.23%)
Dec 11, 2023	8.082	8.107	7.853	8.072	6,637	-0.01(-0.12%)
Dec 08, 2023	7.823	8.127	7.823	8.082	8,856	-0.09(-1.14%)
Dec 07, 2023	8.106	8.192	8.042	8.175	3,114	+0.00(+0.04%)
Dec 06, 2023	8.003	8.301	8.003	8.172	9,322	-0.10(-1.19%)
Dec 05, 2023	8.042	8.321	8.042	8.270	4,435	+0.27(+3.34%)
Dec 04, 2023	7.913	8.023	7.838	8.003	8,768	+0.12(+1.52%)
Dec 01, 2023	7.963	7.963	7.704	7.883	78,088	+0.08(+1.01%)
Nov 30, 2023	7.784	7.975	7.784	7.805	1,258	+0.02(+0.27%)
Nov 29, 2023	7.794	8.042	7.774	7.784	1,449	+0.04(+0.51%)
Nov 28, 2023	7.734	7.764	7.694	7.744	5,752	+0.00(+0.00%)
Nov 27, 2023	7.664	7.744	7.604	7.744	9,878	+0.00(+0.06%)
Nov 24, 2023	7.585	7.739	7.585	7.739	13,871	+0.05(+0.71%)
Nov 22, 2023	7.605	7.744	7.605	7.684	1,726	-0.01(-0.13%)
Nov 21, 2023	7.595	7.714	7.495	7.694	14,424	+0.10(+1.31%)
Nov 20, 2023	7.624	7.624	7.595	7.595	1,587	-0.13(-1.68%)
Nov 17, 2023	7.555	7.744	7.484	7.724	8,555	-0.03(-0.39%)
Nov 15, 2023				7.754	7,851	+0.11(+1.43%)
Nov 14, 2023	7.515	7.644	7.496	7.644	893	+0.19(+2.54%)
Nov 13, 2023	7.555	7.555	7.445	7.455	2,626	+0.08(+1.08%)
Nov 10, 2023	7.535	7.535	7.326	7.376	5,787	+0.05(+0.68%)
Nov 09, 2023	7.435	7.515	7.326	7.326	6,810	-0.21(-2.84%)
Nov 08, 2023	7.465	7.540	7.465	7.540	943	-0.09(-1.24%)
Nov 07, 2023	7.634	7.634	7.634	7.634	1,322	+0.02(+0.26%)
Nov 06, 2023	7.614	7.794	7.614	7.614	3,005	-0.01(-0.13%)
Nov 03, 2023	7.495	7.624	7.445	7.624	4,528	-0.07(-0.91%)
Nov 02, 2023	7.664	7.774	7.560	7.694	2,842	-0.07(-0.90%)
Nov 01, 2023	7.833	8.072	7.764	7.764	19,928	+0.15(+1.96%)
Oct 31, 2023	7.316	7.614	7.216	7.614	4,400	+0.20(+2.71%)
Oct 30, 2023	7.445	7.505	7.346	7.414	4,920	+0.07(+0.93%)
Oct 27, 2023	7.555	7.555	7.346	7.346	1,955	+0.05(+0.68%)
Oct 26, 2023	7.216	7.445	7.206	7.296	9,368	+0.00(+0.00%)
Oct 25, 2023	7.246	7.296	7.246	7.296	7,495	-0.09(-1.21%)
Oct 24, 2023	7.585	7.664	7.266	7.386	17,199	-0.19(-2.49%)
Oct 23, 2023	7.525	7.574	7.386	7.574	13,789	+0.19(+2.55%)
Oct 20, 2023	7.386	7.445	7.386	7.386	8,376	-0.08(-1.07%)
Oct 19, 2023	7.455	7.465	7.420	7.465	5,050	+0.03(+0.47%)
Oct 18, 2023	7.465	7.465	7.386	7.430	1,665	-0.02(-0.33%)
Oct 17, 2023	7.604	7.604	7.415	7.455	3,923	+0.00(+0.00%)
Oct 16, 2023	7.465	7.495	7.306	7.455	15,134	-0.01(-0.13%)
Oct 13, 2023	7.681	7.681	7.465	7.465	1,922	-0.05(-0.66%)
Oct 12, 2023	7.565	7.565	7.475	7.515	5,675	-0.07(-0.92%)
Oct 11, 2023	7.475	7.585	7.475	7.585	2,477	+0.08(+1.06%)
Oct 10, 2023	7.495	7.541	7.475	7.505	4,631	+0.01(+0.13%)
Oct 09, 2023	7.545	7.624	7.495	7.495	1,176	-0.06(-0.79%)
Oct 06, 2023	7.565	7.565	7.545	7.555	1,487	-0.06(-0.79%)
Oct 05, 2023	7.555	7.744	7.525	7.615	17,256	+0.03(+0.33%)
Oct 04, 2023	7.758	7.758	7.541	7.590	8,230	-0.13(-1.67%)
Oct 03, 2023	7.738	7.738	7.699	7.719	31,459	-0.04(-0.51%)
Oct 02, 2023	7.867	7.867	7.709	7.758	2,648	-0.03(-0.45%)
Sep 29, 2023	7.710	7.793	7.710	7.793	6,317	+0.05(+0.71%)
Sep 28, 2023	7.758	7.892	7.699	7.738	3,171	-0.18(-2.26%)
Sep 27, 2023	7.917	7.917	7.917	7.917	232	+0.12(+1.53%)
Sep 26, 2023	7.798	7.798	7.798	7.798	1,530	-0.01(-0.13%)
Sep 25, 2023	7.887	7.862	7.808	7.808	1,259	-0.12(-1.50%)
Sep 22, 2023	7.788	7.937	7.719	7.927	11,097	+0.20(+2.63%)
Sep 21, 2023	7.699	7.728	7.659	7.723	3,566	-0.03(-0.45%)
Sep 20, 2023	7.798	7.838	7.719	7.758	2,154	-0.01(-0.13%)
Sep 19, 2023	7.699	7.907	7.629	7.768	9,083	+0.01(+0.13%)
Sep 18, 2023	7.838	7.838	7.699	7.758	4,970	-0.08(-1.01%)
Sep 15, 2023	8.244	8.244	7.838	7.838	4,724	-0.06(-0.75%)
Sep 14, 2023	8.036	8.036	7.897	7.897	1,878	-0.02(-0.25%)
Sep 13, 2023	7.927	8.036	7.917	7.917	1,914	-0.06(-0.75%)
Sep 12, 2023	8.036	8.036	7.976	7.976	1,623	+0.13(+1.64%)
Sep 11, 2023	7.937	7.937	7.758	7.848	4,714	+0.07(+0.89%)
Sep 08, 2023	8.036	8.046	7.778	7.778	3,745	-0.14(-1.75%)
Sep 07, 2023	7.986	8.026	7.783	7.917	5,372	-0.08(-0.99%)
Sep 06, 2023	7.937	8.046	7.937	7.996	7,376	+0.00(+0.00%)
Sep 05, 2023	8.135	8.264	7.996	7.996	12,450	-0.58(-6.71%)
Sep 01, 2023	8.482	8.572	8.324	8.572	2,561	+0.09(+1.05%)
Aug 31, 2023	8.234	8.492	8.115	8.482	10,299	+0.35(+4.27%)
Aug 30, 2023	8.314	8.443	8.135	8.135	4,069	-0.10(-1.20%)
Aug 29, 2023	8.096	8.234	8.014	8.234	4,965	+0.24(+2.98%)
Aug 28, 2023	8.006	8.105	7.996	7.996	4,107	-0.12(-1.47%)
Aug 25, 2023	7.976	8.115	7.947	8.115	3,177	+0.12(+1.49%)
Aug 24, 2023	8.135	8.135	7.996	7.996	2,909	+0.04(+0.50%)
Aug 23, 2023	7.967	8.016	7.947	7.957	3,946	-0.11(-1.35%)
Aug 22, 2023	8.099	8.099	8.036	8.066	5,348	+0.05(+0.62%)
Aug 21, 2023	8.056	8.056	7.976	8.016	3,860	-0.08(-0.98%)
Aug 18, 2023	8.135	8.135	8.096	8.096	1,499	+0.18(+2.26%)
Aug 17, 2023	8.006	8.006	7.917	7.917	1,609	-0.10(-1.24%)
Aug 16, 2023	8.035	8.043	7.996	8.016	3,851	-0.12(-1.43%)
Aug 15, 2023	8.107	8.274	8.025	8.132	1,352	-0.06(-0.69%)
Aug 14, 2023	7.927	8.309	7.927	8.189	13,018	+0.08(+1.03%)
Aug 11, 2023	8.205	8.205	8.066	8.105	12,371	-0.05(-0.61%)
Aug 10, 2023	8.185	8.344	8.155	8.155	12,572	-0.03(-0.36%)
Aug 09, 2023	8.125	8.314	8.125	8.185	3,995	+0.01(+0.12%)
Aug 08, 2023	8.482	8.482	8.076	8.175	24,967	-0.27(-3.17%)
Aug 07, 2023	8.492	8.570	8.169	8.443	7,448	-0.03(-0.35%)
Aug 04, 2023	8.458	8.473	8.225	8.473	3,810	+0.17(+2.03%)
Aug 03, 2023	8.334	8.492	8.274	8.304	6,081	+0.04(+0.48%)
Aug 02, 2023	8.244	8.423	8.175	8.264	6,070	-0.19(-2.23%)
Aug 01, 2023	8.850	8.949	8.433	8.453	9,345	-0.36(-4.05%)
Jul 31, 2023	8.512	8.889	8.512	8.810	8,587	+0.10(+1.14%)
Jul 28, 2023	8.502	8.711	8.393	8.711	14,051	+0.22(+2.57%)
Jul 27, 2023	8.681	8.810	8.492	8.492	2,905	-0.13(-1.50%)
Jul 26, 2023	8.730	8.780	8.621	8.621	2,317	-0.18(-2.03%)
Jul 25, 2023	8.631	8.800	8.524	8.800	5,752	+0.17(+1.95%)
Jul 24, 2023	8.314	8.701	8.314	8.631	16,936	+0.44(+5.33%)
Jul 21, 2023	8.264	8.334	8.096	8.195	6,905	-0.06(-0.72%)
Jul 20, 2023	8.314	8.334	8.225	8.254	10,817	-0.03(-0.36%)
Jul 19, 2023	8.205	8.334	8.096	8.284	20,450	+0.08(+0.97%)
Jul 18, 2023	7.840	8.205	7.840	8.205	20,645	+0.27(+3.44%)
Jul 17, 2023	7.738	7.931	7.738	7.931	18,754	+0.19(+2.49%)
Jul 14, 2023	7.699	7.738	7.609	7.738	2,830	+0.06(+0.78%)
Jul 13, 2023	7.527	7.679	7.527	7.679	3,314	+0.01(+0.13%)
Jul 12, 2023	7.619	7.689	7.480	7.669	16,515	+0.08(+1.05%)
Jul 11, 2023	7.520	7.669	7.441	7.590	6,756	+0.10(+1.32%)
Jul 10, 2023	7.351	7.540	7.344	7.490	7,615	+0.08(+1.07%)
Jul 07, 2023	7.332	7.515	7.332	7.411	4,149	+0.12(+1.63%)
Jul 06, 2023	7.426	7.460	7.242	7.292	14,812	-0.13(-1.82%)
Jul 05, 2023	7.416	7.475	7.327	7.427	10,714	-0.08(-1.04%)
Jul 03, 2023	7.485	7.598	7.367	7.505	7,209	+0.01(+0.13%)
Jun 30, 2023	7.436	7.495	7.347	7.495	13,764	+0.02(+0.26%)
Jun 29, 2023	7.426	7.505	7.416	7.475	10,924	+0.00(+0.00%)
Jun 28, 2023	7.406	7.545	7.347	7.475	8,926	+0.06(+0.80%)
Jun 27, 2023	7.465	7.545	7.308	7.416	13,634	+0.01(+0.13%)
Jun 26, 2023	7.317	7.485	7.119	7.406	16,233	+0.03(+0.40%)
Jun 23, 2023	7.742	7.811	7.303	7.376	17,918	-0.38(-4.85%)
Jun 22, 2023	7.811	7.811	7.651	7.752	12,001	-0.05(-0.63%)
Jun 21, 2023	7.900	7.910	7.634	7.802	41,624	-0.06(-0.75%)
Jun 20, 2023	7.910	7.910	7.762	7.861	17,821	+0.10(+1.27%)
Jun 16, 2023	7.713	7.920	7.515	7.762	65,175	+0.27(+3.56%)
Jun 15, 2023	7.545	7.653	7.396	7.495	4,874	+0.95(+14.50%)
May 08, 2023	6.427	6.625	6.427	6.546	62,999	+0.13(+2.00%)
May 05, 2023	6.773	6.773	6.417	6.417	20,064	-0.21(-3.13%)
May 04, 2023	7.011	7.011	6.625	6.625	13,536	-0.49(-6.94%)
May 03, 2023	7.109	7.278	7.080	7.119	3,834	+0.00(+0.07%)
May 02, 2023	7.238	7.287	7.070	7.114	7,469	-0.12(-1.71%)

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.

Versabank (NQ: VBNK )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

Versabank (NQ: VBNK )

Historical Prices

Sections

Services

Statesman Examiner