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 (%)
Sep 30, 2022 6.891 6.891 6.833 6.833 2,517 -0.14(-1.97%)
Sep 29, 2022 6.960 6.970 6.926 6.970 4,323 -0.08(-1.11%)
Sep 28, 2022 6.960 7.048 6.960 7.048 5,698 -0.00(-0.00%)
Sep 27, 2022 7.009 7.126 6.911 7.048 7,062 +0.02(+0.28%)
Sep 26, 2022 7.126 7.165 7.009 7.028 4,170 -0.11(-1.51%)
Sep 23, 2022 7.293 7.293 7.077 7.136 13,734 -0.20(-2.67%)
Sep 22, 2022 7.337 7.420 7.302 7.332 86,577 -0.06(-0.79%)
Sep 21, 2022 7.342 7.390 7.312 7.390 8,842 +0.10(+1.33%)
Sep 20, 2022 7.342 7.351 7.244 7.293 16,271 -0.09(-1.19%)
Sep 19, 2022 7.253 7.390 7.253 7.381 8,177 +0.18(+2.45%)
Sep 16, 2022 7.322 7.322 7.205 7.205 25,354 -0.15(-2.00%)
Sep 15, 2022 7.390 7.390 7.351 7.351 10,874 -0.04(-0.53%)
Sep 14, 2022 7.439 7.439 7.342 7.390 3,670 +0.10(+1.34%)
Sep 13, 2022 7.351 7.390 7.293 7.293 13,709 -0.10(-1.32%)
Sep 12, 2022 7.342 7.410 7.342 7.390 16,664 +0.15(+2.03%)
Sep 09, 2022 7.195 7.244 7.195 7.244 3,703 +0.07(+1.02%)
Sep 08, 2022 7.156 7.312 7.156 7.170 6,621 -0.03(-0.48%)
Sep 07, 2022 7.195 7.205 7.195 7.205 4,536 +0.04(+0.55%)
Sep 06, 2022 7.165 7.342 7.087 7.165 2,500 -0.25(-3.43%)
Sep 02, 2022 7.342 7.430 7.244 7.420 3,317 +0.22(+2.99%)
Sep 01, 2022 7.205 7.229 7.205 7.205 4,051 -0.05(-0.67%)
Aug 31, 2022 7.293 7.557 7.253 7.253 5,570 -0.17(-2.24%)
Aug 30, 2022 7.381 7.479 7.361 7.420 4,732 -0.04(-0.52%)
Aug 29, 2022 7.361 7.537 7.332 7.459 2,498 +0.06(+0.85%)
Aug 26, 2022 7.439 7.513 7.381 7.396 4,701 -0.07(-0.90%)
Aug 25, 2022 7.449 7.479 7.146 7.464 197,764 +0.02(+0.26%)
Aug 24, 2022 7.459 7.488 7.439 7.444 4,658 +0.00(+0.07%)
Aug 23, 2022 7.420 7.449 7.400 7.439 3,193 +0.07(+0.93%)
Aug 22, 2022 7.398 7.566 7.371 7.371 1,026 -0.11(-1.44%)
Aug 19, 2022 7.616 7.616 7.381 7.479 6,821 -0.18(-2.30%)
Aug 18, 2022 7.606 7.713 7.449 7.655 34,616 -0.06(-0.76%)
Aug 17, 2022 7.694 7.821 7.596 7.714 1,799 -0.02(-0.25%)
Aug 16, 2022 7.782 7.782 7.733 7.733 10,840 +0.03(+0.38%)
Aug 15, 2022 7.342 7.753 7.097 7.704 30,638 +0.37(+5.07%)
Aug 12, 2022 7.293 7.332 7.263 7.332 3,679 +0.03(+0.40%)
Aug 11, 2022 7.342 7.342 7.302 7.302 1,706 +0.06(+0.81%)
Aug 10, 2022 7.293 7.322 7.165 7.244 4,268 +0.08(+1.09%)
Aug 09, 2022 7.156 7.332 7.156 7.165 2,783 -0.06(-0.81%)
Aug 08, 2022 7.224 7.224 7.224 7.224 728 +0.05(+0.68%)
Aug 05, 2022 7.152 7.180 7.097 7.175 2,680 +0.01(+0.13%)
Aug 04, 2022 7.175 7.175 7.166 7.166 764 -0.02(-0.27%)
Aug 03, 2022 7.165 7.224 7.097 7.185 7,262 -0.14(-1.87%)
Aug 01, 2022 7.322 166 +0.06(+0.81%)
Jul 29, 2022 7.058 7.273 6.999 7.263 77,760 +0.28(+4.07%)
Jul 28, 2022 7.156 7.185 6.979 6.979 12,551 -0.10(-1.38%)
Jul 27, 2022 6.999 7.175 6.979 7.077 31,209 +0.03(+0.42%)
Jul 26, 2022 7.067 7.097 6.960 7.048 41,543 +0.00(+0.00%)
Jul 25, 2022 6.940 7.087 6.854 7.048 6,946 +0.12(+1.69%)
Jul 22, 2022 6.960 6.979 6.881 6.930 25,852 +0.00(+0.00%)
Jul 21, 2022 6.999 7.019 6.924 6.930 30,462 -0.12(-1.67%)
Jul 20, 2022 6.833 7.048 6.833 7.048 17,351 +0.12(+1.69%)
Jul 19, 2022 6.950 7.116 6.911 6.930 2,678 -0.04(-0.56%)
Jul 18, 2022 6.950 7.053 6.950 6.970 3,969 +0.05(+0.71%)
Jul 15, 2022 7.077 7.077 6.852 6.921 12,027 +0.07(+1.00%)
Jul 14, 2022 6.852 6.862 6.833 6.852 20,738 -0.06(-0.85%)
Jul 13, 2022 6.852 6.960 6.852 6.911 8,856 +0.00(+0.00%)
Jul 12, 2022 7.028 7.097 6.911 6.911 4,099 -0.05(-0.70%)
Jul 11, 2022 6.960 7.028 6.950 6.960 5,690 -0.01(-0.14%)
Jul 08, 2022 7.038 7.058 6.960 6.970 2,176 -0.05(-0.70%)
Jul 07, 2022 7.126 7.179 7.019 7.019 12,165 -0.02(-0.35%)
Jul 06, 2022 7.023 7.053 7.023 7.043 2,340 +0.08(+1.12%)
Jul 05, 2022 7.150 7.180 6.887 6.965 25,191 -0.25(-3.51%)
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.