VSNT
Versant Media Group, Inc. NMS · VSNT
$35.90
-0.45
(-1.24%)
Pullback · -0.76σ
Price alert —
Loading…
Sign in to get a one-time email the moment VSNT crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $36.41 | $36.60 | $35.70 | $35.90 | 1.7M |
| 2026-07-16 | $36.07 | $36.78 | $35.85 | $36.35 | 1.9M |
| 2026-07-15 | $35.32 | $36.16 | $35.25 | $36.03 | 2.0M |
| 2026-07-14 | $35.53 | $35.93 | $34.56 | $34.80 | 1.9M |
| 2026-07-13 | $35.73 | $36.65 | $35.48 | $35.66 | 1.9M |
| 2026-07-10 | $36.02 | $36.20 | $35.16 | $35.39 | 1.6M |
| 2026-07-09 | $35.75 | $36.15 | $35.25 | $35.81 | 1.6M |
| 2026-07-08 | $37.32 | $37.37 | $35.89 | $36.00 | 1.5M |
| 2026-07-07 | $37.68 | $38.12 | $37.08 | $37.39 | 1.7M |
| 2026-07-06 | $37.92 | $38.13 | $36.17 | $37.22 | 2.3M |
| 2026-07-02 | $36.86 | $38.01 | $36.66 | $37.95 | 1.9M |
| 2026-07-01 | $35.76 | $36.97 | $35.75 | $36.36 | 2.0M |
| 2026-06-30 | $36.00 | $36.49 | $35.36 | $36.01 | 1.7M |
| 2026-06-29 | $36.56 | $37.69 | $35.89 | $35.97 | 2.2M |
| 2026-06-26 | $35.61 | $36.69 | $35.54 | $36.14 | 5.4M |
| 2026-06-25 | $37.95 | $38.00 | $35.79 | $35.85 | 2.3M |
| 2026-06-24 | $37.70 | $38.67 | $37.69 | $38.16 | 2.7M |
| 2026-06-23 | $38.28 | $38.39 | $37.15 | $37.88 | 2.1M |
| 2026-06-22 | $37.96 | $38.61 | $37.76 | $38.53 | 2.2M |
| 2026-06-18 | $37.97 | $38.30 | $37.35 | $38.21 | 5.2M |
| 2026-06-17 | $38.07 | $38.92 | $37.84 | $38.13 | 2.7M |
| 2026-06-16 | $38.85 | $39.15 | $37.72 | $38.62 | 2.0M |
| 2026-06-15 | $40.27 | $40.54 | $38.60 | $38.94 | 2.2M |
| 2026-06-12 | $40.06 | $40.54 | $39.57 | $40.53 | 1.4M |
| 2026-06-11 | $39.87 | $40.26 | $39.20 | $40.09 | 1.8M |
| 2026-06-10 | $40.82 | $40.98 | $39.39 | $39.49 | 1.3M |
| 2026-06-09 | $41.46 | $42.10 | $40.26 | $40.65 | 1.2M |
| 2026-06-08 | $40.69 | $42.02 | $39.95 | $41.46 | 1.5M |
| 2026-06-05 | $40.06 | $40.30 | $39.38 | $40.19 | 1.1M |
| 2026-06-04 | $40.23 | $40.72 | $39.80 | $40.22 | 1.2M |
| 2026-06-03 | $41.52 | $42.13 | $40.19 | $40.21 | 1.9M |
| 2026-06-02 | $42.42 | $42.61 | $41.40 | $41.51 | 1.8M |
| 2026-06-01 | $43.09 | $43.09 | $41.70 | $42.61 | 2.3M |
| 2026-05-29 | $42.80 | $43.16 | $42.46 | $43.14 | 1.9M |
| 2026-05-28 | $43.22 | $43.69 | $43.00 | $43.33 | 1.4M |
| 2026-05-27 | $42.63 | $43.82 | $42.60 | $43.40 | 1.3M |
| 2026-05-26 | $42.90 | $43.35 | $42.60 | $42.70 | 1.6M |
| 2026-05-22 | $42.11 | $43.05 | $42.03 | $42.67 | 1.6M |
| 2026-05-21 | $41.76 | $42.26 | $41.38 | $42.13 | 1.7M |
| 2026-05-20 | $42.52 | $42.95 | $41.71 | $41.88 | 1.4M |
| 2026-05-19 | $42.23 | $42.58 | $41.96 | $42.38 | 1.9M |
| 2026-05-18 | $43.17 | $43.50 | $42.10 | $42.29 | 1.9M |
| 2026-05-15 | $43.49 | $43.79 | $41.78 | $42.98 | 3.4M |
| 2026-05-14 | $43.25 | $45.58 | $41.35 | $44.43 | 4.8M |
| 2026-05-13 | $40.34 | $41.21 | $39.99 | $40.44 | 2.3M |
| 2026-05-12 | $41.00 | $41.22 | $39.46 | $40.37 | 3.4M |
| 2026-05-11 | $41.33 | $41.79 | $41.22 | $41.31 | 1.3M |
| 2026-05-08 | $40.50 | $41.18 | $40.12 | $41.14 | 1.3M |
| 2026-05-07 | $40.89 | $41.30 | $40.68 | $40.78 | 1.6M |
| 2026-05-06 | $41.28 | $41.49 | $40.71 | $40.97 | 1.2M |
| 2026-05-05 | $41.65 | $41.74 | $40.74 | $40.88 | 1.4M |
| 2026-05-04 | $40.75 | $41.76 | $40.61 | $41.40 | 1.4M |
| 2026-05-01 | $40.60 | $43.06 | $40.24 | $40.83 | 2.0M |
| 2026-04-30 | $39.35 | $40.59 | $39.35 | $40.19 | 1.7M |
| 2026-04-29 | $39.00 | $40.06 | $38.76 | $39.63 | 1.8M |
| 2026-04-28 | $40.15 | $40.19 | $39.15 | $39.16 | 1.5M |
| 2026-04-27 | $38.74 | $39.90 | $38.72 | $39.90 | 1.9M |
| 2026-04-24 | $40.36 | $40.68 | $38.36 | $38.74 | 2.3M |
| 2026-04-23 | $40.21 | $41.00 | $39.96 | $40.49 | 1.9M |
| 2026-04-22 | $40.20 | $40.35 | $39.63 | $40.32 | 2.4M |
| 2026-04-21 | $40.80 | $41.03 | $39.61 | $39.65 | 2.0M |
| 2026-04-20 | $40.70 | $41.69 | $40.44 | $40.80 | 1.9M |
| 2026-04-17 | $41.13 | $41.19 | $40.15 | $40.86 | 2.7M |
| 2026-04-16 | $41.48 | $42.17 | $40.91 | $41.08 | 2.2M |
| 2026-04-15 | $41.18 | $41.56 | $40.76 | $41.00 | 2.7M |
| 2026-04-14 | $40.99 | $41.37 | $40.41 | $41.15 | 2.5M |
| 2026-04-13 | $39.73 | $40.85 | $39.59 | $40.83 | 1.8M |
| 2026-04-10 | $38.81 | $40.06 | $38.49 | $39.75 | 1.7M |
| 2026-04-09 | $38.25 | $38.88 | $37.55 | $38.80 | 1.5M |
| 2026-04-08 | $38.46 | $38.90 | $38.40 | $38.53 | 2.0M |
| 2026-04-07 | $37.83 | $38.24 | $37.41 | $38.03 | 1.2M |
| 2026-04-06 | $37.58 | $38.23 | $37.41 | $37.83 | 1.7M |
| 2026-04-02 | $37.03 | $37.56 | $36.60 | $37.43 | 2.0M |
| 2026-04-01 | $36.62 | $37.45 | $36.34 | $37.18 | 1.9M |
| 2026-03-31 | $35.98 | $37.61 | $35.95 | $37.02 | 2.7M |
| 2026-03-30 | $35.10 | $36.19 | $35.10 | $35.59 | 2.2M |
| 2026-03-27 | $35.80 | $36.20 | $35.11 | $35.43 | 1.9M |
| 2026-03-26 | $36.25 | $36.48 | $35.83 | $36.09 | 1.8M |
| 2026-03-25 | $36.26 | $36.78 | $35.89 | $36.50 | 1.7M |
| 2026-03-24 | $36.50 | $37.25 | $35.47 | $36.13 | 2.2M |
| 2026-03-23 | $35.63 | $37.33 | $35.52 | $36.60 | 2.5M |
| 2026-03-20 | $35.71 | $36.29 | $34.99 | $36.23 | 6.0M |
| 2026-03-19 | $35.59 | $35.79 | $34.62 | $35.50 | 2.5M |
| 2026-03-18 | $37.75 | $37.79 | $35.10 | $35.91 | 3.2M |
| 2026-03-17 | $38.07 | $38.38 | $37.58 | $37.95 | 1.7M |
| 2026-03-16 | $37.54 | $38.29 | $37.00 | $38.00 | 2.6M |
| 2026-03-13 | $37.50 | $38.26 | $37.19 | $37.55 | 2.9M |
| 2026-03-12 | $38.26 | $38.65 | $37.46 | $37.65 | 3.0M |
| 2026-03-11 | $36.83 | $38.39 | $36.83 | $38.30 | 3.5M |
| 2026-03-10 | $37.28 | $37.51 | $36.42 | $36.61 | 2.5M |
| 2026-03-09 | $36.12 | $37.02 | $35.90 | $36.54 | 2.4M |
| 2026-03-06 | $36.53 | $37.56 | $36.25 | $36.70 | 2.7M |
| 2026-03-05 | $36.02 | $36.95 | $35.79 | $36.77 | 3.7M |
| 2026-03-04 | $34.28 | $36.26 | $34.28 | $36.02 | 5.3M |
| 2026-03-03 | $33.14 | $34.55 | $32.10 | $34.01 | 5.3M |
| 2026-03-02 | $32.64 | $33.46 | $32.20 | $32.74 | 2.2M |
| 2026-02-27 | $32.58 | $34.13 | $32.35 | $33.32 | 5.2M |
| 2026-02-26 | $30.86 | $32.51 | $30.81 | $32.48 | 3.1M |
| 2026-02-25 | $29.85 | $31.23 | $29.80 | $31.00 | 2.4M |
| 2026-02-24 | $29.73 | $30.31 | $29.47 | $29.85 | 3.1M |
| 2026-02-23 | $29.92 | $29.96 | $29.20 | $29.60 | 1.9M |
| 2026-02-20 | $30.06 | $30.47 | $29.75 | $30.03 | 2.1M |
| 2026-02-19 | $30.00 | $30.45 | $29.53 | $30.04 | 2.7M |
| 2026-02-18 | $29.88 | $30.74 | $29.51 | $29.57 | 2.6M |
| 2026-02-17 | $28.85 | $29.91 | $28.57 | $29.80 | 2.7M |
| 2026-02-13 | $27.50 | $28.73 | $27.37 | $28.72 | 2.1M |
| 2026-02-12 | $28.55 | $28.84 | $27.17 | $27.42 | 2.3M |
| 2026-02-11 | $28.87 | $29.10 | $28.08 | $28.40 | 2.3M |
| 2026-02-10 | $28.76 | $29.42 | $28.54 | $28.87 | 3.3M |
| 2026-02-09 | $29.39 | $29.97 | $28.61 | $28.67 | 2.2M |
| 2026-02-06 | $29.50 | $30.28 | $28.74 | $29.46 | 4.1M |
| 2026-02-05 | $30.43 | $30.46 | $29.24 | $29.78 | 3.1M |
| 2026-02-04 | $30.88 | $31.36 | $30.30 | $30.45 | 3.5M |
| 2026-02-03 | $32.36 | $32.63 | $30.70 | $30.92 | 3.0M |
| 2026-02-02 | $32.37 | $33.03 | $31.82 | $32.49 | 2.5M |
| 2026-01-30 | $32.45 | $32.64 | $31.88 | $32.58 | 2.6M |
| 2026-01-29 | $33.59 | $33.78 | $32.02 | $32.85 | 3.6M |
| 2026-01-28 | $33.19 | $34.58 | $33.18 | $33.59 | 3.5M |
| 2026-01-27 | $32.55 | $33.58 | $32.00 | $33.17 | 3.8M |
| 2026-01-26 | $31.78 | $33.17 | $31.62 | $33.09 | 4.2M |
| 2026-01-23 | $31.32 | $31.89 | $30.63 | $31.62 | 4.7M |
| 2026-01-22 | $32.74 | $33.25 | $31.17 | $31.38 | 3.8M |
| 2026-01-21 | $32.62 | $33.08 | $31.91 | $32.44 | 3.1M |
| 2026-01-20 | $33.10 | $33.39 | $32.31 | $32.65 | 3.2M |