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

Versabank (NQ: VBNK )

9.710 -0.140 (-1.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
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.