Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
VBNK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 9.63 | 0.11 | 1.16% | 9.50 | 9.65 | 9.50 | 30,319 |
| May 21 2024 | 9.52 | -0.06 | -0.63% | 9.65 | 9.65 | 9.5179 | 3,278 |
| May 20 2024 | 9.58 | -0.11 | -1.14% | 9.56 | 9.63 | 9.56 | 6,206 |
| May 17 2024 | 9.69 | 0.06 | 0.62% | 9.56 | 9.69 | 9.56 | 861 |
| May 16 2024 | 9.63 | 0.05 | 0.52% | 9.59 | 9.66 | 9.5391 | 3,918 |
| May 15 2024 | 9.58 | -0.12 | -1.24% | 9.74 | 9.74 | 9.58 | 3,595 |
| May 14 2024 | 9.70 | -0.06 | -0.61% | 9.74 | 9.74 | 9.55 | 14,655 |
| May 13 2024 | 9.76 | 0.08 | 0.83% | 9.66 | 9.76 | 9.61 | 7,384 |
| May 10 2024 | 9.68 | -0.05 | -0.51% | 9.75 | 9.80 | 9.65 | 643 |
| May 09 2024 | 9.73 | -0.03 | -0.31% | 9.75 | 9.7699 | 9.65 | 4,260 |
| May 08 2024 | 9.76 | 0.06 | 0.62% | 9.75 | 9.82 | 9.71 | 2,110 |
| May 07 2024 | 9.70 | -0.14 | -1.42% | 9.78 | 9.82 | 9.63 | 6,412 |
| May 06 2024 | 9.84 | 0.04 | 0.41% | 9.81 | 9.95 | 9.74 | 10,324 |
| May 03 2024 | 9.80 | -0.08 | -0.81% | 9.96 | 9.96 | 9.72 | 10,070 |
| May 02 2024 | 9.88 | 0.00 | 0.00% | 9.91 | 9.915 | 9.88 | 1,693 |
| May 01 2024 | 9.88 | -0.17 | -1.69% | 10.08 | 10.08 | 9.63 | 13,968 |
| Apr 30 2024 | 10.05 | 0.01 | 0.10% | 10.20 | 10.20 | 10.05 | 8,752 |
| Apr 29 2024 | 10.04 | 0.06 | 0.60% | 9.95 | 10.20 | 9.855 | 8,263 |
| Apr 26 2024 | 9.98 | 0.07 | 0.71% | 9.79 | 9.98 | 9.79 | 8,816 |
| Apr 25 2024 | 9.91 | 0.00 | 0.00% | 9.81 | 9.91 | 9.81 | 285 |
| Apr 24 2024 | 9.91 | 0.15 | 1.49% | 9.76 | 10.00 | 9.76 | 912 |
| Apr 23 2024 | 9.7644 | 0.16 | 1.71% | 9.68 | 9.86 | 9.66 | 12,086 |
| Apr 22 2024 | 9.60 | -0.02 | -0.21% | 9.62 | 9.83 | 9.58 | 10,128 |
| Apr 19 2024 | 9.62 | -0.13 | -1.33% | 9.75 | 9.75 | 9.542 | 12,814 |
| Apr 18 2024 | 9.75 | -0.26 | -2.60% | 9.99 | 10.11 | 9.75 | 12,308 |
| Apr 17 2024 | 10.01 | 0.40 | 4.16% | 9.63 | 10.01 | 9.63 | 2,773 |
| Apr 16 2024 | 9.61 | -0.01 | -0.10% | 9.62 | 9.8099 | 9.608 | 18,841 |
| Apr 15 2024 | 9.62 | -0.41 | -4.09% | 9.97 | 10.03 | 9.50 | 28,961 |
| Apr 12 2024 | 10.03 | -0.22 | -2.15% | 10.20 | 10.22 | 9.91 | 49,358 |
| Apr 11 2024 | 10.25 | -0.02 | -0.19% | 10.40 | 10.40 | 10.16 | 63,836 |
| Apr 10 2024 | 10.27 | -0.41 | -3.84% | 10.67 | 10.67 | 10.20 | 40,960 |
| Apr 09 2024 | 10.68 | -0.05 | -0.47% | 10.73 | 10.815 | 10.66 | 13,558 |
| Apr 08 2024 | 10.73 | 0.15 | 1.42% | 10.64 | 10.8999 | 10.64 | 10,979 |
| Apr 05 2024 | 10.58 | 0.28 | 2.72% | 10.29 | 10.63 | 10.01 | 213,810 |
| Apr 04 2024 | 10.30 | -0.11 | -1.06% | 10.39 | 10.99 | 10.30 | 23,666 |
| Apr 03 2024 | 10.41 | 0.04 | 0.39% | 10.33 | 10.53 | 10.33 | 8,344 |
| Apr 02 2024 | 10.37 | -0.01 | -0.10% | 10.38 | 10.525 | 10.2718 | 14,354 |
| Apr 01 2024 | 10.38 | -0.22 | -2.08% | 10.58 | 10.6329 | 10.34 | 31,919 |
| Mar 28 2024 | 10.60 | -0.13 | -1.21% | 10.64 | 10.74 | 10.56 | 9,144 |
| Mar 27 2024 | 10.73 | 0.04 | 0.37% | 10.52 | 10.79 | 10.52 | 8,793 |
| Mar 26 2024 | 10.69 | -0.03 | -0.28% | 10.65 | 10.77 | 10.63 | 11,058 |
| Mar 25 2024 | 10.72 | -0.07 | -0.64% | 10.91 | 10.91 | 10.72 | 25,569 |
| Mar 22 2024 | 10.7891 | -0.19 | -1.74% | 11.00 | 11.00 | 10.7891 | 2,577 |
| Mar 21 2024 | 10.98 | 0.05 | 0.46% | 10.89 | 11.03 | 10.89 | 63,435 |
| Mar 20 2024 | 10.93 | -0.13 | -1.18% | 10.95 | 11.08 | 10.58 | 11,343 |
| Mar 19 2024 | 11.06 | 0.19 | 1.75% | 10.84 | 11.15 | 10.84 | 32,403 |
| Mar 18 2024 | 10.87 | 0.71 | 6.99% | 10.11 | 10.9934 | 10.00 | 31,259 |
| Mar 15 2024 | 10.16 | 0.17 | 1.70% | 9.97 | 10.2401 | 9.97 | 16,120 |
| Mar 14 2024 | 9.99 | -0.17 | -1.67% | 10.19 | 10.19 | 9.98 | 5,404 |
| Mar 13 2024 | 10.16 | -0.08 | -0.78% | 10.24 | 10.24 | 10.11 | 8,925 |
| Mar 12 2024 | 10.24 | 0.16 | 1.59% | 9.93 | 10.24 | 9.88 | 32,651 |
| Mar 11 2024 | 10.08 | -0.50 | -4.73% | 10.35 | 10.445 | 10.05 | 32,470 |
| Mar 08 2024 | 10.58 | -0.22 | -2.04% | 10.81 | 11.03 | 10.53 | 72,448 |
| Mar 07 2024 | 10.80 | -0.55 | -4.85% | 11.21 | 11.4186 | 10.72 | 75,363 |
| Mar 06 2024 | 11.35 | -0.55 | -4.62% | 12.00 | 12.0454 | 11.29 | 71,897 |
| Mar 05 2024 | 11.90 | 0.19 | 1.62% | 11.75 | 12.0299 | 11.675 | 180,086 |
| Mar 04 2024 | 11.71 | -0.04 | -0.34% | 12.04 | 12.04 | 11.252 | 57,263 |
| Mar 01 2024 | 11.75 | -0.10 | -0.84% | 11.87 | 12.49 | 11.73 | 46,592 |
| Feb 29 2024 | 11.85 | 0.04 | 0.34% | 11.88 | 12.09 | 11.83 | 59,237 |
| Feb 28 2024 | 11.81 | 0.30 | 2.61% | 11.57 | 11.83 | 11.57 | 63,754 |
| Feb 27 2024 | 11.51 | 0.21 | 1.86% | 11.23 | 11.748 | 11.23 | 89,968 |
| Feb 26 2024 | 11.30 | -0.09 | -0.79% | 11.38 | 11.39 | 11.2383 | 19,939 |
| Feb 23 2024 | 11.39 | 0.15 | 1.33% | 11.35 | 11.4317 | 11.2001 | 11,024 |
