NasdaqGS - Delayed Quote USD

VersaBank (VBNK)

9.98 +0.24 (+2.52%)
At close: April 26 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 9.88 9.98 9.80 9.98 9.98 8,800
Apr 25, 2024 9.91 9.91 9.91 9.91 9.91 300
Apr 24, 2024 9.88 10.00 9.81 9.91 9.91 900
Apr 23, 2024 9.66 9.86 9.66 9.76 9.76 12,100
Apr 22, 2024 9.62 9.83 9.58 9.60 9.60 10,100
Apr 19, 2024 9.75 9.75 9.54 9.62 9.62 12,800
Apr 18, 2024 10.04 10.11 9.75 9.75 9.75 12,300
Apr 17, 2024 9.70 10.01 9.70 10.01 10.01 2,800
Apr 16, 2024 9.62 9.81 9.61 9.61 9.61 18,800
Apr 15, 2024 9.97 9.98 9.50 9.62 9.62 29,000
Apr 12, 2024 10.20 10.22 9.91 10.03 10.03 49,400
Apr 11, 2024 10.32 10.35 10.16 10.25 10.25 63,700
Apr 10, 2024 10.57 10.64 10.20 10.27 10.27 41,000
Apr 9, 2024 10.81 10.81 10.66 10.68 10.68 13,600
Apr 8, 2024 10.64 10.90 10.64 10.73 10.73 11,000
Apr 5, 2024 10.29 10.63 10.01 10.58 10.58 213,800
Apr 4, 2024 0.02 Dividend
Apr 4, 2024 10.39 10.99 10.30 10.30 10.30 23,700
Apr 3, 2024 10.33 10.52 10.33 10.41 10.39 8,300
Apr 2, 2024 10.34 10.52 10.27 10.37 10.35 14,400
Apr 1, 2024 10.58 10.63 10.34 10.38 10.36 31,900
Mar 28, 2024 10.64 10.74 10.56 10.60 10.58 9,100
Mar 27, 2024 10.52 10.79 10.52 10.73 10.71 8,800
Mar 26, 2024 10.65 10.77 10.63 10.69 10.67 11,100
Mar 25, 2024 10.91 10.91 10.72 10.72 10.70 25,500
Mar 22, 2024 11.00 11.00 10.79 10.79 10.77 2,600
Mar 21, 2024 10.89 11.03 10.89 10.98 10.96 63,400
Mar 20, 2024 10.95 11.08 10.58 10.93 10.91 11,300
Mar 19, 2024 10.97 11.15 10.95 11.06 11.04 32,400
Mar 18, 2024 10.11 10.99 10.00 10.87 10.85 31,300
Mar 15, 2024 9.97 10.24 9.97 10.16 10.14 16,100
Mar 14, 2024 10.19 10.19 9.98 9.99 9.97 5,400
Mar 13, 2024 10.24 10.24 10.11 10.16 10.14 8,900
Mar 12, 2024 9.93 10.24 9.88 10.24 10.22 32,600
Mar 11, 2024 10.35 10.44 10.05 10.08 10.06 32,500
Mar 8, 2024 10.81 11.03 10.53 10.58 10.56 72,400
Mar 7, 2024 11.21 11.42 10.72 10.80 10.78 75,400
Mar 6, 2024 12.00 12.05 11.29 11.35 11.33 71,900
Mar 5, 2024 11.75 12.03 11.68 11.90 11.88 130,900
Mar 4, 2024 12.04 12.04 11.25 11.71 11.69 57,300
Mar 1, 2024 11.87 12.19 11.73 11.75 11.73 46,600
Feb 29, 2024 11.88 12.09 11.83 11.85 11.83 59,200
Feb 28, 2024 11.57 11.83 11.57 11.81 11.79 63,800
Feb 27, 2024 11.23 11.75 11.23 11.51 11.49 90,000
Feb 26, 2024 11.38 11.39 11.24 11.30 11.28 19,900
Feb 23, 2024 11.35 11.43 11.20 11.39 11.37 11,000
Feb 22, 2024 11.29 11.42 11.24 11.24 11.22 7,800
Feb 21, 2024 11.25 11.32 11.24 11.25 11.23 11,800
Feb 20, 2024 11.24 11.29 11.17 11.20 11.18 12,900
Feb 16, 2024 11.05 11.28 11.05 11.24 11.22 38,400
Feb 15, 2024 10.82 11.24 10.82 10.95 10.93 5,900
Feb 14, 2024 11.14 11.24 11.02 11.02 11.00 7,100
Feb 13, 2024 11.38 11.39 11.06 11.31 11.29 11,000
Feb 12, 2024 11.33 11.38 11.30 11.30 11.28 11,900
Feb 9, 2024 11.25 11.30 11.18 11.30 11.28 8,300
Feb 8, 2024 11.25 11.25 11.04 11.24 11.22 27,100
Feb 7, 2024 11.12 11.25 11.02 11.25 11.23 27,700
Feb 6, 2024 11.18 11.18 11.06 11.15 11.13 16,600
Feb 5, 2024 11.17 11.25 11.03 11.13 11.11 16,400
Feb 2, 2024 11.18 11.19 11.12 11.12 11.10 2,300
Feb 1, 2024 11.34 11.34 11.18 11.18 11.16 12,600
Jan 31, 2024 11.42 11.43 11.28 11.28 11.26 3,900
Jan 30, 2024 11.42 11.43 11.39 11.41 11.39 21,300
Jan 29, 2024 11.21 11.46 11.21 11.39 11.37 39,600
Jan 26, 2024 11.30 11.34 11.25 11.30 11.28 27,700
Jan 25, 2024 11.15 11.34 11.15 11.32 11.30 10,300
Jan 24, 2024 11.30 11.34 11.24 11.30 11.28 35,400
Jan 23, 2024 11.10 11.33 11.10 11.29 11.27 48,300
Jan 22, 2024 11.10 11.40 11.02 11.21 11.19 40,200
Jan 19, 2024 10.85 11.26 10.85 11.06 11.04 42,000
Jan 18, 2024 10.95 10.99 10.92 10.95 10.93 3,100
Jan 17, 2024 10.97 11.03 10.88 11.03 11.01 29,900
Jan 16, 2024 11.13 11.20 10.97 10.97 10.95 18,300
Jan 12, 2024 10.99 11.13 10.97 11.13 11.11 20,200
Jan 11, 2024 11.11 11.17 11.03 11.03 11.01 2,300
Jan 10, 2024 11.02 11.15 11.00 11.14 11.12 10,100
Jan 9, 2024 10.97 11.07 10.97 11.03 11.01 8,500
Jan 8, 2024 11.14 11.15 11.04 11.05 11.03 5,600
Jan 5, 2024 11.09 11.20 11.05 11.05 11.03 13,000
Jan 4, 2024 0.02 Dividend
Jan 4, 2024 11.01 11.50 11.01 11.22 11.20 15,200
Jan 3, 2024 11.18 11.19 11.00 11.10 11.06 26,900
Jan 2, 2024 11.00 11.29 10.91 11.09 11.05 11,900
Dec 29, 2023 10.96 10.96 10.89 10.95 10.91 4,900
Dec 28, 2023 10.85 10.98 10.84 10.97 10.93 4,300
Dec 27, 2023 10.60 11.10 10.60 10.84 10.80 20,500
Dec 26, 2023 10.16 10.65 10.16 10.65 10.61 3,800
Dec 22, 2023 10.27 10.51 10.27 10.45 10.41 5,400
Dec 21, 2023 10.29 10.42 10.29 10.42 10.38 1,600
Dec 20, 2023 10.20 10.39 10.20 10.39 10.35 2,600
Dec 19, 2023 10.26 10.31 10.01 10.31 10.27 20,900
Dec 18, 2023 10.39 10.39 10.19 10.26 10.22 8,200
Dec 15, 2023 9.78 10.46 9.78 10.13 10.10 15,000
Dec 14, 2023 8.90 9.66 8.90 9.66 9.63 14,200
Dec 13, 2023 8.16 8.93 8.16 8.91 8.88 69,500
Dec 12, 2023 7.97 8.15 7.97 8.01 7.98 17,000
Dec 11, 2023 8.12 8.15 7.89 8.11 8.08 6,600
Dec 8, 2023 7.86 8.16 7.86 8.12 8.09 8,800
Dec 7, 2023 8.14 8.23 8.08 8.21 8.18 3,100
Dec 6, 2023 8.04 8.34 8.04 8.21 8.18 9,300
Dec 5, 2023 8.08 8.36 8.08 8.31 8.28 4,400
Dec 4, 2023 7.95 8.06 7.88 8.04 8.01 8,700
Dec 1, 2023 8.00 8.00 7.74 7.92 7.89 77,700
Nov 30, 2023 7.82 8.01 7.82 7.84 7.81 1,300
Nov 29, 2023 7.83 8.08 7.81 7.82 7.79 1,400
Nov 28, 2023 7.77 7.80 7.73 7.78 7.75 5,700
Nov 27, 2023 7.70 7.78 7.64 7.78 7.75 9,800
Nov 24, 2023 7.62 7.78 7.62 7.78 7.75 13,800
Nov 22, 2023 7.64 7.78 7.64 7.72 7.69 1,100
Nov 21, 2023 7.63 7.75 7.53 7.73 7.70 14,400
Nov 20, 2023 7.66 7.66 7.63 7.63 7.60 1,600
Nov 17, 2023 7.59 7.78 7.52 7.76 7.73 3,800
Nov 16, 2023 7.79 7.79 7.79 7.79 7.76 12,500
Nov 15, 2023 7.50 7.80 7.50 7.79 7.76 2,500
Nov 14, 2023 7.55 7.68 7.53 7.68 7.65 900
Nov 13, 2023 7.59 7.59 7.48 7.49 7.46 2,600
Nov 10, 2023 7.57 7.57 7.36 7.41 7.38 4,500
Nov 9, 2023 7.47 7.55 7.36 7.36 7.33 7,300
Nov 8, 2023 7.50 7.57 7.50 7.57 7.55 900
Nov 7, 2023 7.67 7.67 7.67 7.67 7.64 1,300
Nov 6, 2023 7.65 7.83 7.65 7.65 7.62 2,900
Nov 3, 2023 7.53 7.66 7.48 7.66 7.63 4,500
Nov 2, 2023 7.70 7.81 7.59 7.73 7.70 2,800
Nov 1, 2023 7.87 8.11 7.80 7.80 7.77 19,800
Oct 31, 2023 7.35 7.65 7.25 7.65 7.62 4,400
Oct 30, 2023 7.48 7.54 7.38 7.45 7.42 4,900
Oct 27, 2023 7.59 7.59 7.38 7.38 7.35 1,900
Oct 26, 2023 7.25 7.48 7.24 7.33 7.30 9,300
Oct 25, 2023 7.28 7.33 7.28 7.33 7.30 7,500
Oct 24, 2023 7.62 7.70 7.30 7.42 7.39 17,100
Oct 23, 2023 7.56 7.61 7.42 7.61 7.58 13,900
Oct 20, 2023 7.42 7.48 7.42 7.42 7.39 8,300
Oct 19, 2023 7.49 7.50 7.45 7.50 7.47 5,000
Oct 18, 2023 7.50 7.50 7.42 7.47 7.44 1,700
Oct 17, 2023 7.64 7.64 7.45 7.49 7.46 3,900
Oct 16, 2023 7.50 7.53 7.34 7.49 7.46 15,100
Oct 13, 2023 7.72 7.72 7.50 7.50 7.47 1,900
Oct 12, 2023 7.60 7.60 7.51 7.55 7.52 5,600
Oct 11, 2023 7.51 7.62 7.51 7.62 7.59 2,500
Oct 10, 2023 7.53 7.58 7.51 7.54 7.51 4,600
Oct 9, 2023 7.58 7.66 7.53 7.53 7.50 1,200
Oct 6, 2023 7.60 7.60 7.58 7.59 7.56 1,500
Oct 5, 2023 0.02 Dividend
Oct 5, 2023 7.59 7.78 7.56 7.65 7.62 17,200
Oct 4, 2023 7.82 7.82 7.60 7.65 7.61 8,100
Oct 3, 2023 7.80 7.80 7.76 7.78 7.74 31,200
Oct 2, 2023 7.93 7.93 7.77 7.82 7.77 2,600
Sep 29, 2023 7.77 7.86 7.77 7.86 7.81 6,300
Sep 28, 2023 7.82 7.95 7.76 7.80 7.75 3,100
Sep 27, 2023 7.98 7.98 7.98 7.98 7.93 200
Sep 26, 2023 7.86 7.86 7.86 7.86 7.81 1,500
Sep 25, 2023 7.95 7.95 7.72 7.87 7.82 1,300
Sep 22, 2023 7.85 8.00 7.78 7.99 7.94 10,900
Sep 21, 2023 7.76 7.79 7.72 7.78 7.74 3,200
Sep 20, 2023 7.86 7.90 7.78 7.82 7.77 2,100
Sep 19, 2023 7.76 7.97 7.69 7.83 7.78 9,000
Sep 18, 2023 7.90 7.90 7.76 7.82 7.77 4,900
Sep 15, 2023 8.31 8.31 7.90 7.90 7.85 4,700
Sep 14, 2023 8.10 8.10 7.96 7.96 7.91 1,900
Sep 13, 2023 7.99 8.10 7.98 7.98 7.93 1,900
Sep 12, 2023 8.10 8.10 8.04 8.04 7.99 1,600
Sep 11, 2023 8.00 8.00 7.82 7.91 7.86 4,700
Sep 8, 2023 8.10 8.11 7.84 7.84 7.79 3,700
Sep 7, 2023 8.05 8.09 7.84 7.98 7.93 5,300
Sep 6, 2023 8.00 8.11 8.00 8.06 8.01 7,300
Sep 5, 2023 8.20 8.33 8.06 8.06 8.01 12,400
Sep 1, 2023 8.55 8.64 8.39 8.64 8.59 2,500
Aug 31, 2023 8.30 8.56 8.18 8.55 8.50 10,200
Aug 30, 2023 8.38 8.51 8.20 8.20 8.15 4,000
Aug 29, 2023 8.16 8.30 8.08 8.30 8.25 4,900
Aug 28, 2023 8.07 8.17 8.06 8.06 8.01 4,100
Aug 25, 2023 8.04 8.18 8.01 8.18 8.13 3,200
Aug 24, 2023 8.20 8.20 8.06 8.06 8.01 2,900
Aug 23, 2023 8.03 8.08 8.01 8.02 7.97 3,900
Aug 22, 2023 8.16 8.16 8.10 8.13 8.08 5,300
Aug 21, 2023 8.12 8.12 8.04 8.08 8.03 3,800
Aug 18, 2023 8.20 8.20 8.16 8.16 8.11 1,500
Aug 17, 2023 8.07 8.07 7.98 7.98 7.93 1,600
Aug 16, 2023 8.10 8.11 8.06 8.08 8.03 3,800
Aug 15, 2023 8.17 8.34 8.09 8.20 8.15 1,300
Aug 14, 2023 7.99 8.38 7.99 8.25 8.21 12,900
Aug 11, 2023 8.27 8.27 8.13 8.17 8.12 12,300
Aug 10, 2023 8.25 8.41 8.22 8.22 8.17 12,500
Aug 9, 2023 8.19 8.38 8.19 8.25 8.20 4,000
Aug 8, 2023 8.55 8.55 8.14 8.24 8.19 24,800
Aug 7, 2023 8.56 8.64 8.23 8.51 8.46 7,400
Aug 4, 2023 8.52 8.54 8.29 8.54 8.49 3,800
Aug 3, 2023 8.40 8.56 8.34 8.37 8.32 6,000
Aug 2, 2023 8.31 8.49 8.24 8.33 8.28 6,000
Aug 1, 2023 8.92 9.02 8.50 8.52 8.47 9,300
Jul 31, 2023 8.58 8.96 8.58 8.88 8.83 8,500
Jul 28, 2023 8.57 8.78 8.46 8.78 8.73 13,900
Jul 27, 2023 8.75 8.88 8.56 8.56 8.51 2,900
Jul 26, 2023 8.80 8.85 8.69 8.69 8.64 2,300
Jul 25, 2023 8.70 8.87 8.59 8.87 8.82 5,700
Jul 24, 2023 8.38 8.77 8.38 8.70 8.65 16,800
Jul 21, 2023 8.33 8.40 8.16 8.26 8.21 6,900
Jul 20, 2023 8.38 8.40 8.29 8.32 8.27 10,700
Jul 19, 2023 8.27 8.40 8.16 8.35 8.30 20,300
Jul 18, 2023 7.90 8.27 7.90 8.27 8.22 20,500
Jul 17, 2023 7.80 7.99 7.80 7.99 7.95 18,600
Jul 14, 2023 7.76 7.80 7.67 7.80 7.75 2,800
Jul 13, 2023 7.59 7.74 7.59 7.74 7.70 3,300
Jul 12, 2023 7.68 7.75 7.54 7.73 7.69 16,400
Jul 11, 2023 7.58 7.73 7.50 7.65 7.61 6,700
Jul 10, 2023 7.41 7.60 7.40 7.55 7.51 7,600
Jul 7, 2023 7.39 7.57 7.39 7.47 7.43 4,100
Jul 6, 2023 0.02 Dividend
Jul 6, 2023 7.49 7.52 7.30 7.35 7.31 14,700
Jul 5, 2023 7.50 7.56 7.41 7.51 7.45 10,600
Jul 3, 2023 7.57 7.68 7.45 7.59 7.53 7,100
Jun 30, 2023 7.52 7.58 7.43 7.58 7.52 13,600
Jun 29, 2023 7.51 7.59 7.50 7.56 7.50 10,800
Jun 28, 2023 7.49 7.63 7.43 7.56 7.50 8,800
Jun 27, 2023 7.55 7.63 7.39 7.50 7.44 13,500
Jun 26, 2023 7.40 7.57 7.20 7.49 7.43 16,100
Jun 23, 2023 7.83 7.90 7.39 7.46 7.40 17,700
Jun 22, 2023 7.90 7.90 7.74 7.84 7.77 11,900
Jun 21, 2023 7.99 8.00 7.72 7.89 7.82 41,200
Jun 20, 2023 8.00 8.00 7.85 7.95 7.88 17,600
Jun 16, 2023 7.80 8.01 7.60 7.85 7.78 64,400
Jun 15, 2023 7.63 7.74 7.48 7.58 7.52 4,800
Jun 14, 2023 7.65 7.69 7.51 7.63 7.57 40,100
Jun 13, 2023 7.61 7.61 7.36 7.45 7.39 26,000
Jun 12, 2023 7.45 7.48 7.26 7.48 7.41 5,400
Jun 9, 2023 7.50 7.54 7.27 7.45 7.38 45,100
Jun 8, 2023 7.39 7.53 7.35 7.45 7.39 50,700
Jun 7, 2023 7.95 7.95 7.34 7.46 7.40 244,200
Jun 6, 2023 7.30 7.30 7.20 7.20 7.14 3,700
Jun 5, 2023 7.27 7.27 7.25 7.25 7.19 400
Jun 2, 2023 6.95 7.33 6.95 7.33 7.27 2,200
Jun 1, 2023 7.02 7.02 7.02 7.02 6.96 -
May 31, 2023 7.03 7.03 7.01 7.02 6.96 1,700
May 30, 2023 7.06 7.06 6.97 7.04 6.98 2,900
May 26, 2023 6.44 7.01 6.44 7.01 6.95 3,900
May 25, 2023 6.60 6.60 6.60 6.60 6.55 6,000
May 24, 2023 6.77 6.77 6.57 6.60 6.55 6,700
May 23, 2023 6.63 6.70 6.58 6.63 6.57 33,600
May 22, 2023 6.61 6.61 6.42 6.45 6.40 5,900
May 19, 2023 6.60 6.60 6.48 6.49 6.44 2,900
May 18, 2023 6.48 6.48 6.36 6.40 6.35 4,900
May 17, 2023 6.50 6.58 6.40 6.44 6.39 8,400
May 16, 2023 6.55 6.55 6.50 6.50 6.45 900
May 15, 2023 6.60 6.60 6.58 6.58 6.53 1,600
May 12, 2023 6.60 6.60 6.60 6.60 6.55 400
May 11, 2023 6.69 6.69 6.61 6.62 6.57 800
May 10, 2023 6.84 6.84 6.84 6.84 6.78 300
May 9, 2023 6.65 6.68 6.50 6.68 6.62 4,000
May 8, 2023 6.50 6.70 6.50 6.62 6.57 42,300
May 5, 2023 6.85 6.85 6.49 6.49 6.44 19,800
May 4, 2023 7.09 7.09 6.70 6.70 6.64 13,400
May 3, 2023 7.19 7.36 7.16 7.20 7.14 3,800
May 2, 2023 7.32 7.37 7.15 7.20 7.14 7,400
May 1, 2023 7.32 7.33 7.32 7.32 7.26 3,500
Apr 28, 2023 7.35 7.52 7.34 7.35 7.29 3,300
Apr 27, 2023 7.41 7.41 7.32 7.38 7.32 3,100

Related Tickers

FM7.MU Pathward Financial Inc
49.60
+1.64%
 
HVLM Huron Valley Bancorp, Inc.
24.05
0.00%
 
CUBI-PF Customers Bancorp, Inc.
25.30
+0.04%
 
OPBK OP Bancorp
9.34
-0.95%
 
TRUX Truxton Corporation
63.77
-0.36%
 
MFBP M&F Bancorp, Inc.
13.80
0.00%
 
KEY-PI KeyCorp
22.60
-0.66%
 
CBKD.IL Commercial International Bank (Egypt) S.A.E.
1.5140
+0.13%
 
WAL-PA Western Alliance Bancorporation
17.40
-0.85%
 
BANC-PF Banc of California, Inc.
22.70
+0.09%