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

Versabank (NQ: VBNK )

9.630 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
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%)
May 01, 2023 7.238 7.248 7.238 7.238 3,555 -0.03(-0.41%)
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%)
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.