VersaBank (VBNK) NASDAQ

11.94

-0.03(-0.25%)

Updated at October 20 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202512.111.9711.9712.1111.93160,100
October 16, 202512.4312.112.112.6912.06105,841
October 15, 202512.3312.4712.4712.5312.2383,811
October 14, 202511.8212.2112.2112.3411.8256,348
October 13, 202511.9111.9111.9112.111.944,211
October 10, 202512.1711.9411.9412.1711.91185,500
October 09, 202512.3912.1112.0912.391255,330
October 08, 202512.3812.2412.2212.6212.2495,700
October 07, 202512.2412.5112.4912.6312.2439,817
October 06, 202512.5212.5512.5312.6912.2641,516
October 03, 202512.3912.3812.3612.4412.138,647
October 02, 202512.3112.2512.2512.3512.1224,895
October 01, 202512.2312.2712.2712.4412.1229,900
September 30, 202512.5112.2112.2112.6212.1351,718
September 29, 202512.7612.5812.5812.8312.3857,300
September 26, 202512.6612.7612.7612.7612.546,000
September 25, 202512.612.5312.5312.6112.4863,400
September 24, 202512.812.7212.7212.8112.5462,500
September 23, 202512.7412.712.712.9712.57101,247
September 22, 202512.6812.8112.8112.8312.6438,317
September 19, 202512.7312.712.713.0112.6599,628
September 18, 202512.5812.7312.7312.7712.3169,992
September 17, 202512.312.4912.4912.6612.3139,922
September 16, 202512.212.2912.2912.3612.1252,600
September 15, 202511.9212.2612.2612.2711.979,500
September 12, 202512.0711.911.912.1311.8960,800
September 11, 202512.1512.1212.1212.312.0353,643
September 10, 202512.0412.1412.1412.3512.0498,833
September 09, 202511.7912.0512.0512.1711.7960,100
September 08, 202512.1811.8111.8112.3511.79101,400
September 05, 202512.0112.112.112.1711.62107,288
September 04, 202511.5211.9611.9612.1411.15186,300
September 03, 20251111.3611.3611.3611156,536
September 02, 20251111.0211.0211.1210.8549,100
August 29, 202510.9210.9710.9711.0510.7945,624
August 28, 202511.2610.910.911.2910.977,400
August 27, 202510.8911.2311.2311.2910.81241,746
August 26, 202510.710.910.911.1510.62186,024
August 25, 202510.910.6510.6510.910.6147,920
August 22, 202510.7710.9310.9311.0610.63124,148
August 21, 202510.6510.7710.7710.8110.5183,800
August 20, 202510.7410.7510.7510.8610.47146,748
August 19, 202510.6510.7210.7210.8510.5789,901
August 18, 202510.810.6510.6510.810.5446,348
August 15, 202510.6210.7810.7810.8510.5866,700
August 14, 202510.610.5410.5410.6910.582,309
August 13, 202510.3810.6510.6510.6510.24140,200
August 12, 202510.1610.3810.3810.4310.1297,500
August 11, 202510.3210.110.110.3310.184,600
August 08, 202510.610.2610.2610.6910.17153,600
August 07, 202511.1610.5210.5211.1610.52121,840
August 06, 202511.1211.0811.0811.1511.0439,300
August 05, 202511.1711.1211.1211.3611.0619,718
August 04, 202511.4611.0211.0211.71165,713
August 01, 202511.6711.3711.3711.7911.3475,800
July 31, 202511.7411.8211.8211.9411.789,700
July 30, 202511.7411.811.811.8111.6966,700
July 29, 202511.5711.711.711.7611.5716,314
July 28, 202511.611.611.611.6811.5614,200
July 25, 202511.611.5711.5711.6511.5534,600