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

Verso Corp (NY: VRS )

26.99 UNCHANGED
Last Price Updated: 7:00 PM EDT, Mar 30, 2022 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 (%)
Mar 31, 2017 4.494 4.675 4.463 4.531 361,737 +0.00(+0.00%)
Mar 30, 2017 4.403 4.531 4.297 4.531 129,112 +0.12(+2.74%)
Mar 29, 2017 4.380 4.448 4.320 4.411 303,132 +0.05(+1.21%)
Mar 28, 2017 4.305 4.456 4.184 4.358 245,538 +0.05(+1.23%)
Mar 27, 2017 4.312 4.433 4.184 4.305 194,978 -0.05(-1.21%)
Mar 24, 2017 4.373 4.433 4.305 4.358 184,617 -0.04(-0.86%)
Mar 23, 2017 4.418 4.479 4.297 4.396 169,777 -0.04(-0.85%)
Mar 22, 2017 4.569 4.569 4.418 4.433 116,267 -0.11(-2.49%)
Mar 21, 2017 4.607 4.637 4.411 4.547 288,799 -0.09(-1.95%)
Mar 20, 2017 4.577 4.777 4.398 4.637 298,323 +0.00(+0.00%)
Mar 17, 2017 4.818 4.818 4.524 4.637 321,286 -0.16(-3.31%)
Mar 16, 2017 4.849 5.302 4.584 4.796 420,975 -0.13(-2.61%)
Mar 15, 2017 5.362 5.627 4.886 4.924 585,765 -0.11(-2.10%)
Mar 14, 2017 5.151 5.234 4.985 5.030 175,917 -0.11(-2.06%)
Mar 13, 2017 5.317 5.317 5.083 5.136 121,578 -0.14(-2.58%)
Mar 10, 2017 5.362 5.506 5.234 5.272 214,715 -0.14(-2.51%)
Mar 09, 2017 5.642 5.642 5.377 5.408 106,813 -0.20(-3.50%)
Mar 08, 2017 5.717 5.755 5.551 5.604 276,928 -0.14(-2.37%)
Mar 07, 2017 5.853 5.853 5.672 5.740 92,216 -0.16(-2.69%)
Mar 06, 2017 5.951 5.997 5.770 5.898 104,586 -0.10(-1.64%)
Mar 03, 2017 5.914 6.027 5.861 5.997 85,674 +0.07(+1.15%)
Mar 02, 2017 6.019 6.042 5.906 5.929 51,333 -0.09(-1.51%)
Mar 01, 2017 5.906 6.087 5.842 6.019 157,025 +0.11(+1.79%)
Feb 28, 2017 6.034 6.034 5.611 5.914 252,067 -0.08(-1.26%)
Feb 27, 2017 6.102 6.155 5.982 5.989 239,355 -0.07(-1.12%)
Feb 24, 2017 6.072 6.110 5.997 6.057 127,170 -0.05(-0.87%)
Feb 23, 2017 6.178 6.193 6.027 6.110 110,885 -0.11(-1.70%)
Feb 22, 2017 6.314 6.314 6.170 6.216 175,006 -0.02(-0.36%)
Feb 21, 2017 6.284 6.367 6.163 6.238 149,793 -0.01(-0.12%)
Feb 17, 2017 6.246 6.246 6.246 0 +0.09(+1.47%)
Feb 16, 2017 6.110 6.291 6.095 6.155 225,804 +0.08(+1.24%)
Feb 15, 2017 6.080 6.117 6.019 6.080 223,997 +0.05(+0.75%)
Feb 14, 2017 5.997 6.087 5.883 6.034 503,177 +0.04(+0.63%)
Feb 13, 2017 5.974 6.042 5.868 5.997 236,152 +0.07(+1.15%)
Feb 10, 2017 6.042 6.057 5.914 5.929 200,900 -0.06(-1.01%)
Feb 09, 2017 5.997 6.019 5.861 5.989 65,959 -0.03(-0.50%)
Feb 08, 2017 6.004 6.042 5.861 6.019 250,375 +0.02(+0.38%)
Feb 07, 2017 6.042 6.080 5.838 5.997 97,067 -0.02(-0.25%)
Feb 06, 2017 5.974 6.042 5.936 6.012 119,810 -0.02(-0.25%)
Feb 03, 2017 5.929 6.049 5.914 6.027 172,607 +0.08(+1.40%)
Feb 02, 2017 6.027 6.065 5.898 5.944 208,103 -0.06(-1.01%)
Feb 01, 2017 6.080 6.155 5.936 6.004 324,867 -0.11(-1.73%)
Jan 31, 2017 6.102 6.155 6.038 6.110 194,294 +0.01(+0.12%)
Jan 30, 2017 6.117 6.163 5.861 6.102 165,098 +0.04(+0.62%)
Jan 27, 2017 5.861 6.086 5.853 6.065 272,698 +0.21(+3.61%)
Jan 26, 2017 5.702 5.891 5.679 5.853 186,735 +0.20(+3.47%)
Jan 25, 2017 5.551 5.725 5.541 5.657 222,390 +0.10(+1.77%)
Jan 24, 2017 5.513 5.830 5.476 5.559 344,408 +0.05(+0.96%)
Jan 23, 2017 5.249 5.619 5.249 5.506 184,776 +0.23(+4.29%)
Jan 20, 2017 5.259 5.400 5.259 5.279 155,543 -0.01(-0.14%)
Jan 19, 2017 5.317 5.385 5.264 5.287 160,475 -0.03(-0.57%)
Jan 18, 2017 5.355 5.377 5.249 5.317 665,084 -0.01(-0.14%)
Jan 17, 2017 5.212 5.521 5.212 5.324 136,610 +0.00(+0.00%)
Jan 13, 2017 5.324 5.324 5.324 0 +0.00(+0.00%)
Jan 12, 2017 5.249 5.385 5.113 5.324 280,772 +0.10(+1.88%)
Jan 11, 2017 5.090 5.362 5.090 5.226 97,394 +0.17(+3.44%)
Jan 10, 2017 4.902 5.166 4.902 5.053 132,947 +0.12(+2.45%)
Jan 09, 2017 4.841 5.007 4.834 4.932 227,548 +0.09(+1.87%)
Jan 06, 2017 5.007 5.007 4.796 4.841 206,393 -0.11(-2.29%)
Jan 05, 2017 5.037 5.113 4.947 4.954 1,194,911 -0.11(-2.24%)
Jan 04, 2017 5.219 5.241 5.060 5.068 152,381 -0.08(-1.61%)
Jan 03, 2017 5.438 5.438 5.068 5.151 115,553 -0.21(-3.94%)
Dec 30, 2016 5.362 5.362 5.362 0 +0.13(+2.45%)
Dec 29, 2016 5.098 5.264 5.098 5.234 56,658 +0.12(+2.36%)
Dec 28, 2016 5.136 5.211 4.977 5.113 79,496 -0.02(-0.44%)
Dec 27, 2016 5.340 5.423 5.022 5.136 230,803 -0.22(-4.09%)
Dec 23, 2016 5.355 5.355 5.355 0 +0.33(+6.62%)
Dec 22, 2016 5.098 5.098 4.894 5.022 17,267 -0.08(-1.48%)
Dec 21, 2016 5.007 5.230 5.007 5.098 37,426 +0.09(+1.81%)
Dec 20, 2016 5.030 5.272 5.007 5.007 57,294 +0.02(+0.45%)
Dec 19, 2016 5.385 5.385 4.909 4.985 72,550 -0.42(-7.82%)
Dec 16, 2016 5.037 5.408 4.909 5.408 304,844 +0.35(+6.87%)
Dec 15, 2016 5.090 5.253 4.932 5.060 163,014 -0.03(-0.59%)
Dec 14, 2016 5.128 5.271 5.090 5.090 253,790 -0.02(-0.44%)
Dec 13, 2016 5.128 5.196 5.105 5.113 45,413 -0.02(-0.44%)
Dec 12, 2016 5.105 5.355 5.105 5.136 150,133 -0.05(-0.87%)
Dec 09, 2016 5.264 5.672 5.098 5.181 221,243 -0.08(-1.58%)
Dec 08, 2016 4.622 5.272 4.622 5.264 459,656 +0.58(+12.42%)
Dec 07, 2016 4.063 4.750 4.063 4.682 305,784 +0.62(+15.24%)
Dec 06, 2016 4.105 4.116 3.965 4.063 134,138 -0.01(-0.19%)
Dec 05, 2016 3.980 4.161 3.980 4.071 156,707 +0.08(+1.89%)
Dec 02, 2016 4.101 4.320 3.973 3.995 141,831 -0.13(-3.11%)
Dec 01, 2016 4.048 4.161 4.041 4.124 285,907 +0.08(+2.06%)
Nov 30, 2016 4.010 4.116 3.991 4.041 74,854 +0.05(+1.33%)
Nov 29, 2016 4.056 4.214 3.942 3.988 289,914 -0.07(-1.68%)
Nov 28, 2016 4.124 4.154 4.041 4.056 253,255 -0.08(-1.83%)
Nov 25, 2016 4.109 4.131 4.041 4.131 140,181 +0.00(+0.00%)
Nov 23, 2016 4.131 4.131 4.131 0 +0.19(+4.79%)
Nov 22, 2016 4.048 4.139 3.897 3.942 420,977 -0.09(-2.25%)
Nov 21, 2016 4.025 4.205 4.010 4.033 128,282 -0.02(-0.37%)
Nov 18, 2016 4.048 4.078 3.961 4.048 438,007 +0.00(+0.00%)
Nov 17, 2016 4.109 4.222 4.048 4.048 281,904 -0.07(-1.65%)
Nov 16, 2016 4.275 4.465 3.988 4.116 301,121 -0.19(-4.39%)
Nov 15, 2016 4.509 4.509 4.282 4.305 321,322 -0.14(-3.06%)
Nov 14, 2016 4.229 4.626 3.980 4.441 250,011 +0.42(+10.53%)
Nov 11, 2016 3.874 4.082 3.784 4.018 87,088 +0.06(+1.53%)
Nov 10, 2016 4.056 4.063 3.769 3.957 201,220 +0.08(+2.14%)
Nov 09, 2016 3.754 3.989 3.670 3.874 25,418 +0.08(+2.19%)
Nov 08, 2016 3.625 3.965 3.625 3.791 166,214 +0.15(+4.17%)
Nov 07, 2016 3.738 3.906 3.300 3.640 619,511 -0.10(-2.65%)
Nov 04, 2016 4.078 4.109 3.678 3.738 572,461 -0.33(-8.16%)
Nov 03, 2016 4.252 4.365 4.033 4.071 160,405 -0.15(-3.58%)
Nov 02, 2016 4.275 4.524 4.086 4.222 58,795 -0.07(-1.58%)
Nov 01, 2016 4.645 4.675 4.237 4.290 102,965 -0.35(-7.49%)
Oct 31, 2016 4.418 4.773 4.418 4.637 38,871 +0.22(+4.96%)
Oct 28, 2016 4.335 4.456 4.297 4.418 32,976 +0.10(+2.27%)
Oct 27, 2016 4.531 4.531 4.233 4.320 114,456 -0.17(-3.70%)
Oct 26, 2016 4.584 4.607 4.388 4.486 40,275 -0.05(-1.16%)
Oct 25, 2016 4.539 4.660 4.501 4.539 76,399 +0.01(+0.17%)
Oct 24, 2016 4.766 4.766 4.403 4.531 119,487 -0.17(-3.69%)
Oct 21, 2016 4.682 4.902 4.645 4.705 142,020 -0.02(-0.32%)
Oct 20, 2016 4.909 4.954 4.698 4.720 120,923 -0.08(-1.73%)
Oct 19, 2016 4.781 4.917 4.637 4.803 108,443 +0.04(+0.79%)
Oct 18, 2016 4.645 4.818 4.592 4.766 107,221 +0.10(+2.10%)
Oct 17, 2016 4.554 4.762 4.531 4.667 106,430 +0.07(+1.48%)
Oct 14, 2016 4.615 4.796 4.584 4.599 272,113 -0.02(-0.49%)
Oct 13, 2016 4.682 4.682 4.547 4.622 204,158 +0.03(+0.66%)
Oct 12, 2016 4.728 4.773 4.562 4.592 137,364 -0.16(-3.34%)
Oct 11, 2016 4.758 4.864 4.667 4.750 161,140 -0.08(-1.57%)
Oct 10, 2016 4.705 4.864 4.547 4.826 115,512 +0.12(+2.57%)
Oct 07, 2016 4.902 4.902 4.607 4.705 44,229 -0.14(-2.96%)
Oct 06, 2016 4.947 5.045 4.796 4.849 153,862 -0.13(-2.58%)
Oct 05, 2016 4.947 5.189 4.766 4.977 159,467 +0.08(+1.54%)
Oct 04, 2016 5.022 5.226 4.803 4.902 64,200 -0.16(-3.13%)
Oct 03, 2016 5.007 5.166 4.796 5.060 117,051 +0.19(+3.88%)
Sep 30, 2016 4.932 4.962 4.713 4.871 66,386 -0.06(-1.23%)
Sep 29, 2016 5.015 5.068 4.849 4.932 115,965 -0.11(-2.25%)
Sep 28, 2016 4.969 5.105 4.939 5.045 156,691 +0.04(+0.75%)
Sep 27, 2016 5.121 5.136 4.992 5.007 245,292 -0.14(-2.79%)
Sep 26, 2016 5.128 5.204 5.098 5.151 37,917 +0.02(+0.44%)
Sep 23, 2016 5.134 5.256 5.034 5.128 44,649 -0.09(-1.74%)
Sep 22, 2016 5.226 5.287 5.098 5.219 1,198,431 +0.05(+0.88%)
Sep 21, 2016 5.234 5.423 5.098 5.173 335,673 -0.10(-1.86%)
Sep 20, 2016 5.219 5.362 5.136 5.272 81,387 +0.02(+0.29%)
Sep 19, 2016 5.189 5.442 5.189 5.256 379,199 +0.07(+1.31%)
Sep 16, 2016 5.392 5.528 4.924 5.189 1,719,871 -0.25(-4.58%)
Sep 15, 2016 5.589 5.619 5.423 5.438 407,707 -0.15(-2.70%)
Sep 14, 2016 5.476 5.702 5.204 5.589 466,941 -0.07(-1.20%)
Sep 13, 2016 5.936 5.936 5.551 5.657 225,483 -0.11(-1.83%)
Sep 12, 2016 5.687 5.853 5.438 5.762 344,070 +0.01(+0.13%)
Sep 09, 2016 5.914 6.027 5.702 5.755 266,266 -0.14(-2.31%)
Sep 08, 2016 5.785 6.027 5.785 5.891 264,587 -0.11(-1.76%)
Sep 07, 2016 5.861 6.136 5.778 5.997 458,610 +0.11(+1.93%)
Sep 06, 2016 5.400 5.929 5.377 5.883 621,231 +0.53(+9.87%)
Sep 02, 2016 4.781 5.355 5.355 5.355 219,003 +0.51(+10.61%)
Sep 01, 2016 4.728 4.939 4.645 4.841 150,988 +0.08(+1.58%)
Aug 31, 2016 4.637 4.796 4.607 4.766 601,212 +0.17(+3.61%)
Aug 30, 2016 4.607 4.630 4.569 4.599 152,335 -0.01(-0.16%)
Aug 29, 2016 4.539 4.622 4.539 4.607 273,639 +0.00(+0.00%)
Aug 26, 2016 4.667 4.682 4.531 4.607 207,615 -0.05(-1.13%)
Aug 25, 2016 4.569 4.713 4.456 4.660 1,520,791 +0.17(+3.70%)
Aug 24, 2016 4.358 4.615 4.282 4.494 565,787 +0.22(+5.12%)
Aug 23, 2016 4.494 4.494 4.192 4.275 386,736 -0.12(-2.75%)
Aug 22, 2016 4.577 4.577 4.328 4.396 182,229 -0.09(-2.02%)
Aug 19, 2016 4.773 4.773 4.290 4.486 440,663 -0.20(-4.19%)
Aug 18, 2016 5.370 5.370 4.524 4.682 668,574 -0.69(-12.80%)
Aug 17, 2016 6.759 6.759 5.362 5.370 686,888 -1.05(-16.35%)
Aug 16, 2016 7.968 7.968 6.216 6.420 607,424 -1.54(-19.35%)
Aug 15, 2016 8.006 8.111 7.930 7.960 88,885 -0.08(-1.03%)
Aug 12, 2016 7.930 8.315 7.922 8.043 1,094,018 +0.25(+3.20%)
Aug 11, 2016 7.552 7.930 7.552 7.794 160,558 +0.20(+2.69%)
Aug 10, 2016 7.628 7.809 7.515 7.590 113,947 +0.18(+2.45%)
Aug 09, 2016 7.711 7.872 7.175 7.409 429,627 -0.29(-3.73%)
Aug 08, 2016 7.560 7.741 7.492 7.696 91,349 -0.41(-5.11%)
Aug 05, 2016 8.043 8.194 7.620 8.110 41,699 -0.01(-0.10%)
Aug 04, 2016 8.323 8.496 8.119 8.119 203,221 -0.24(-2.89%)
Aug 03, 2016 8.345 8.610 8.345 8.361 26,946 -0.17(-2.04%)
Aug 02, 2016 8.685 8.715 8.474 8.534 62,876 -0.34(-3.83%)
Aug 01, 2016 8.625 8.987 8.058 8.874 59,178 +0.08(+0.86%)
Jul 29, 2016 8.747 8.874 8.610 8.799 41,875 +0.11(+1.30%)
Jul 28, 2016 8.610 8.761 8.610 8.685 223,053 -0.04(-0.43%)
Jul 27, 2016 8.874 9.063 8.723 8.723 61,986 +0.02(+0.17%)
Jul 26, 2016 8.836 8.836 8.708 8.708 13,418 -0.01(-0.09%)
Jul 25, 2016 8.308 8.799 8.308 8.715 18,316 -0.05(-0.52%)
Jul 22, 2016 8.799 8.927 8.648 8.761 37,750 -0.11(-1.28%)
Jul 21, 2016 8.912 9.063 8.776 8.874 209,375 -0.04(-0.42%)
Jul 20, 2016 9.055 9.063 8.421 8.912 123,228 -0.15(-1.67%)
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.