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

Verso Corp (NY: VRS )

N/A 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 (%)
May 31, 2017 3.340 3.450 3.170 3.420 324,612 +0.05(+1.48%)
May 30, 2017 3.580 3.580 3.310 3.370 244,117 -0.17(-4.80%)
May 26, 2017 3.390 3.580 3.270 3.540 258,071 +0.13(+3.81%)
May 25, 2017 3.690 3.690 3.380 3.410 375,525 -0.28(-7.59%)
May 24, 2017 3.870 3.940 3.620 3.690 494,808 -0.12(-3.15%)
May 23, 2017 3.560 3.916 3.519 3.810 533,790 +0.23(+6.42%)
May 22, 2017 3.650 3.750 3.520 3.580 454,625 -0.09(-2.45%)
May 19, 2017 3.820 3.890 3.620 3.670 495,603 -0.19(-4.92%)
May 18, 2017 4.260 4.291 3.665 3.860 700,302 -0.39(-9.18%)
May 17, 2017 4.710 4.740 4.200 4.250 362,827 -0.47(-9.96%)
May 16, 2017 4.840 4.860 4.460 4.720 467,770 -0.11(-2.28%)
May 15, 2017 6.100 6.110 4.440 4.830 1,408,328 -1.24(-20.43%)
May 12, 2017 5.720 6.070 5.720 6.070 354,284 +0.23(+3.94%)
May 11, 2017 5.780 5.900 5.700 5.840 308,640 +0.06(+1.04%)
May 10, 2017 5.800 5.850 5.700 5.780 176,396 +0.03(+0.52%)
May 09, 2017 5.710 5.840 5.690 5.750 217,930 +0.05(+0.88%)
May 08, 2017 5.680 5.840 5.660 5.700 84,825 -0.01(-0.18%)
May 05, 2017 5.860 5.900 5.670 5.710 129,956 -0.14(-2.39%)
May 04, 2017 5.520 5.880 5.520 5.850 354,639 +0.29(+5.22%)
May 03, 2017 5.770 5.790 5.530 5.560 120,264 -0.23(-3.97%)
May 02, 2017 6.060 6.060 5.630 5.790 223,327 -0.19(-3.18%)
May 01, 2017 6.040 6.180 5.960 5.980 545,179 -0.09(-1.48%)
Apr 28, 2017 6.000 6.230 5.750 6.070 542,578 +0.27(+4.66%)
Apr 27, 2017 5.800 5.900 5.730 5.800 48,145 +0.00(+0.00%)
Apr 26, 2017 5.800 6.030 5.750 5.800 204,127 +0.02(+0.35%)
Apr 25, 2017 5.770 5.875 5.650 5.780 87,593 +0.06(+1.05%)
Apr 24, 2017 5.880 5.912 5.700 5.720 71,630 -0.10(-1.72%)
Apr 21, 2017 5.830 5.870 5.730 5.820 106,409 +0.02(+0.34%)
Apr 20, 2017 5.620 5.920 5.530 5.800 236,921 +0.24(+4.32%)
Apr 19, 2017 5.540 5.700 5.390 5.560 113,009 +0.07(+1.28%)
Apr 18, 2017 5.760 5.780 5.350 5.490 90,270 -0.27(-4.69%)
Apr 17, 2017 5.990 6.090 5.660 5.760 154,108 -0.18(-3.03%)
Apr 13, 2017 5.500 6.060 5.250 5.940 761,022 +0.54(+10.00%)
Apr 12, 2017 5.470 5.500 5.340 5.400 140,626 -0.10(-1.82%)
Apr 11, 2017 5.420 5.590 5.420 5.500 88,216 +0.04(+0.73%)
Apr 10, 2017 5.580 5.680 5.410 5.460 285,914 -0.18(-3.19%)
Apr 07, 2017 5.670 5.720 5.460 5.640 122,786 -0.06(-1.05%)
Apr 06, 2017 5.670 5.850 5.560 5.700 93,452 +0.01(+0.18%)
Apr 05, 2017 5.890 5.920 5.670 5.690 114,113 -0.13(-2.23%)
Apr 04, 2017 5.880 5.900 5.710 5.820 146,330 -0.04(-0.68%)
Apr 03, 2017 6.030 6.050 5.750 5.860 159,277 -0.14(-2.33%)
Mar 31, 2017 5.950 6.190 5.910 6.000 273,199 +0.00(+0.00%)
Mar 30, 2017 5.830 6.000 5.690 6.000 97,511 +0.16(+2.74%)
Mar 29, 2017 5.800 5.890 5.720 5.840 228,938 +0.07(+1.21%)
Mar 28, 2017 5.700 5.900 5.540 5.770 185,441 +0.07(+1.23%)
Mar 27, 2017 5.710 5.870 5.540 5.700 147,256 -0.07(-1.21%)
Mar 24, 2017 5.790 5.870 5.700 5.770 139,431 -0.05(-0.86%)
Mar 23, 2017 5.850 5.930 5.690 5.820 128,223 -0.05(-0.85%)
Mar 22, 2017 6.050 6.050 5.850 5.870 87,810 -0.15(-2.49%)
Mar 21, 2017 6.100 6.140 5.840 6.020 218,113 -0.12(-1.95%)
Mar 20, 2017 6.060 6.325 5.824 6.140 225,306 +0.00(+0.00%)
Mar 17, 2017 6.380 6.380 5.990 6.140 242,649 -0.21(-3.31%)
Mar 16, 2017 6.420 7.020 6.070 6.350 317,938 -0.17(-2.61%)
Mar 15, 2017 7.100 7.450 6.470 6.520 442,394 -0.14(-2.10%)
Mar 14, 2017 6.820 6.930 6.600 6.660 132,860 -0.14(-2.06%)
Mar 13, 2017 7.040 7.040 6.730 6.800 91,821 -0.18(-2.58%)
Mar 10, 2017 7.100 7.290 6.930 6.980 162,162 -0.18(-2.51%)
Mar 09, 2017 7.470 7.470 7.120 7.160 80,670 -0.26(-3.50%)
Mar 08, 2017 7.570 7.620 7.350 7.420 209,148 -0.18(-2.37%)
Mar 07, 2017 7.750 7.750 7.510 7.600 69,646 -0.21(-2.69%)
Mar 06, 2017 7.880 7.940 7.640 7.810 78,988 -0.13(-1.64%)
Mar 03, 2017 7.830 7.980 7.760 7.940 64,705 +0.09(+1.15%)
Mar 02, 2017 7.970 8.000 7.820 7.850 38,769 -0.12(-1.51%)
Mar 01, 2017 7.820 8.060 7.736 7.970 118,592 +0.14(+1.79%)
Feb 28, 2017 7.990 7.990 7.430 7.830 190,372 -0.10(-1.26%)
Feb 27, 2017 8.080 8.150 7.920 7.930 180,771 -0.09(-1.12%)
Feb 24, 2017 8.040 8.090 7.940 8.020 96,044 -0.07(-0.87%)
Feb 23, 2017 8.180 8.200 7.980 8.090 83,745 -0.14(-1.70%)
Feb 22, 2017 8.360 8.360 8.170 8.230 132,172 -0.03(-0.36%)
Feb 21, 2017 8.320 8.430 8.160 8.260 113,130 -0.01(-0.12%)
Feb 17, 2017 8.270 8.270 8.270 0 +0.12(+1.47%)
Feb 16, 2017 8.090 8.330 8.070 8.150 170,537 +0.10(+1.24%)
Feb 15, 2017 8.050 8.100 7.970 8.050 169,172 +0.06(+0.75%)
Feb 14, 2017 7.940 8.060 7.790 7.990 380,020 +0.05(+0.63%)
Feb 13, 2017 7.910 8.000 7.770 7.940 178,352 +0.09(+1.15%)
Feb 10, 2017 8.000 8.020 7.830 7.850 151,728 -0.08(-1.01%)
Feb 09, 2017 7.940 7.970 7.760 7.930 49,815 -0.04(-0.50%)
Feb 08, 2017 7.950 8.000 7.760 7.970 189,094 +0.03(+0.38%)
Feb 07, 2017 8.000 8.050 7.730 7.940 73,309 -0.02(-0.25%)
Feb 06, 2017 7.910 8.000 7.860 7.960 90,486 -0.02(-0.25%)
Feb 03, 2017 7.850 8.010 7.830 7.980 130,360 +0.11(+1.40%)
Feb 02, 2017 7.980 8.030 7.810 7.870 157,168 -0.08(-1.01%)
Feb 01, 2017 8.050 8.150 7.860 7.950 245,353 -0.14(-1.73%)
Jan 31, 2017 8.080 8.150 7.995 8.090 146,739 +0.01(+0.12%)
Jan 30, 2017 8.100 8.160 7.760 8.080 124,689 +0.05(+0.62%)
Jan 27, 2017 7.760 8.058 7.750 8.030 205,953 +0.28(+3.61%)
Jan 26, 2017 7.550 7.800 7.520 7.750 141,030 +0.26(+3.47%)
Jan 25, 2017 7.350 7.580 7.337 7.490 167,958 +0.13(+1.77%)
Jan 24, 2017 7.300 7.720 7.250 7.360 260,111 +0.07(+0.96%)
Jan 23, 2017 6.950 7.440 6.950 7.290 139,551 +0.30(+4.29%)
Jan 20, 2017 6.964 7.150 6.964 6.990 117,473 -0.01(-0.14%)
Jan 19, 2017 7.040 7.130 6.970 7.000 121,198 -0.04(-0.57%)
Jan 18, 2017 7.090 7.120 6.950 7.040 502,299 -0.01(-0.14%)
Jan 17, 2017 6.901 7.310 6.901 7.050 103,174 +0.00(+0.00%)
Jan 13, 2017 7.050 7.050 7.050 0 +0.00(+0.00%)
Jan 12, 2017 6.950 7.130 6.770 7.050 212,051 +0.13(+1.88%)
Jan 11, 2017 6.740 7.100 6.740 6.920 73,556 +0.23(+3.44%)
Jan 10, 2017 6.490 6.840 6.490 6.690 100,407 +0.16(+2.45%)
Jan 09, 2017 6.410 6.630 6.400 6.530 171,854 +0.12(+1.87%)
Jan 06, 2017 6.630 6.630 6.350 6.410 155,877 -0.15(-2.29%)
Jan 05, 2017 6.670 6.770 6.550 6.560 902,446 -0.15(-2.24%)
Jan 04, 2017 6.910 6.940 6.700 6.710 115,085 -0.11(-1.61%)
Jan 03, 2017 7.200 7.200 6.710 6.820 87,271 -0.28(-3.94%)
Dec 30, 2016 7.100 7.100 7.100 0 +0.17(+2.45%)
Dec 29, 2016 6.750 6.970 6.750 6.930 42,791 +0.16(+2.36%)
Dec 28, 2016 6.800 6.900 6.590 6.770 60,039 -0.03(-0.44%)
Dec 27, 2016 7.070 7.180 6.650 6.800 174,312 -0.29(-4.09%)
Dec 23, 2016 7.090 7.090 7.090 0 +0.44(+6.62%)
Dec 22, 2016 6.750 6.750 6.480 6.650 13,041 -0.10(-1.48%)
Dec 21, 2016 6.630 6.925 6.630 6.750 28,266 +0.12(+1.81%)
Dec 20, 2016 6.660 6.980 6.630 6.630 43,271 +0.03(+0.45%)
Dec 19, 2016 7.130 7.130 6.500 6.600 54,793 -0.56(-7.82%)
Dec 16, 2016 6.670 7.160 6.500 7.160 230,231 +0.46(+6.87%)
Dec 15, 2016 6.740 6.955 6.530 6.700 123,115 -0.04(-0.59%)
Dec 14, 2016 6.790 6.980 6.740 6.740 191,673 -0.03(-0.44%)
Dec 13, 2016 6.790 6.880 6.760 6.770 34,298 -0.03(-0.44%)
Dec 12, 2016 6.760 7.090 6.760 6.800 113,387 -0.06(-0.87%)
Dec 09, 2016 6.970 7.510 6.750 6.860 167,092 -0.11(-1.58%)
Dec 08, 2016 6.120 6.980 6.120 6.970 347,151 +0.77(+12.42%)
Dec 07, 2016 5.380 6.290 5.380 6.200 230,941 +0.82(+15.24%)
Dec 06, 2016 5.435 5.450 5.250 5.380 101,307 -0.01(-0.19%)
Dec 05, 2016 5.270 5.510 5.270 5.390 118,352 +0.10(+1.89%)
Dec 02, 2016 5.430 5.720 5.260 5.290 107,117 -0.17(-3.11%)
Dec 01, 2016 5.360 5.510 5.350 5.460 215,929 +0.11(+2.06%)
Nov 30, 2016 5.310 5.450 5.284 5.350 56,533 +0.07(+1.33%)
Nov 29, 2016 5.370 5.580 5.220 5.280 218,955 -0.09(-1.68%)
Nov 28, 2016 5.460 5.500 5.350 5.370 191,269 -0.10(-1.83%)
Nov 25, 2016 5.440 5.470 5.350 5.470 105,871 +0.00(+0.00%)
Nov 23, 2016 5.470 5.470 5.470 0 +0.25(+4.79%)
Nov 22, 2016 5.360 5.480 5.160 5.220 317,939 -0.12(-2.25%)
Nov 21, 2016 5.330 5.568 5.310 5.340 96,884 -0.02(-0.37%)
Nov 18, 2016 5.360 5.400 5.245 5.360 330,801 +0.00(+0.00%)
Nov 17, 2016 5.440 5.590 5.360 5.360 212,906 -0.09(-1.65%)
Nov 16, 2016 5.660 5.911 5.280 5.450 227,419 -0.25(-4.39%)
Nov 15, 2016 5.970 5.970 5.670 5.700 242,676 -0.18(-3.06%)
Nov 14, 2016 5.600 6.125 5.270 5.880 188,819 +0.56(+10.53%)
Nov 11, 2016 5.130 5.405 5.010 5.320 65,773 +0.08(+1.53%)
Nov 10, 2016 5.370 5.380 4.990 5.240 151,970 +0.11(+2.14%)
Nov 09, 2016 4.970 5.282 4.860 5.130 19,197 +0.11(+2.19%)
Nov 08, 2016 4.800 5.250 4.800 5.020 125,532 +0.20(+4.17%)
Nov 07, 2016 4.950 5.171 4.370 4.819 467,880 -0.13(-2.65%)
Nov 04, 2016 5.400 5.440 4.870 4.950 432,346 -0.44(-8.16%)
Nov 03, 2016 5.630 5.780 5.340 5.390 121,145 -0.20(-3.58%)
Nov 02, 2016 5.660 5.990 5.410 5.590 44,405 -0.09(-1.58%)
Nov 01, 2016 6.150 6.190 5.610 5.680 77,764 -0.46(-7.49%)
Oct 31, 2016 5.850 6.320 5.850 6.140 29,357 +0.29(+4.96%)
Oct 28, 2016 5.740 5.900 5.690 5.850 24,905 +0.13(+2.27%)
Oct 27, 2016 6.000 6.000 5.605 5.720 86,442 -0.22(-3.70%)
Oct 26, 2016 6.070 6.100 5.810 5.940 30,418 -0.07(-1.16%)
Oct 25, 2016 6.010 6.170 5.960 6.010 57,700 +0.01(+0.17%)
Oct 24, 2016 6.310 6.310 5.830 6.000 90,242 -0.23(-3.69%)
Oct 21, 2016 6.200 6.490 6.150 6.230 107,260 -0.02(-0.32%)
Oct 20, 2016 6.500 6.560 6.220 6.250 91,326 -0.11(-1.73%)
Oct 19, 2016 6.330 6.510 6.140 6.360 81,901 +0.05(+0.79%)
Oct 18, 2016 6.150 6.380 6.080 6.310 80,978 +0.13(+2.10%)
Oct 17, 2016 6.030 6.305 6.000 6.180 80,381 +0.09(+1.48%)
Oct 14, 2016 6.110 6.350 6.070 6.090 205,511 -0.03(-0.49%)
Oct 13, 2016 6.200 6.200 6.020 6.120 154,189 +0.04(+0.66%)
Oct 12, 2016 6.260 6.320 6.040 6.080 103,743 -0.21(-3.34%)
Oct 11, 2016 6.300 6.440 6.180 6.290 121,700 -0.10(-1.56%)
Oct 10, 2016 6.230 6.440 6.020 6.390 87,240 +0.16(+2.57%)
Oct 07, 2016 6.490 6.490 6.100 6.230 33,404 -0.19(-2.96%)
Oct 06, 2016 6.550 6.680 6.350 6.420 116,203 -0.17(-2.58%)
Oct 05, 2016 6.550 6.870 6.310 6.590 120,436 +0.10(+1.54%)
Oct 04, 2016 6.650 6.920 6.360 6.490 48,487 -0.21(-3.13%)
Oct 03, 2016 6.630 6.840 6.350 6.700 88,402 +0.25(+3.88%)
Sep 30, 2016 6.530 6.570 6.240 6.450 50,138 -0.08(-1.23%)
Sep 29, 2016 6.640 6.710 6.420 6.530 87,582 -0.15(-2.25%)
Sep 28, 2016 6.580 6.760 6.540 6.680 118,340 +0.05(+0.75%)
Sep 27, 2016 6.780 6.800 6.610 6.630 185,255 -0.19(-2.79%)
Sep 26, 2016 6.790 6.890 6.750 6.820 28,637 +0.03(+0.44%)
Sep 23, 2016 6.798 6.960 6.665 6.790 33,721 -0.12(-1.74%)
Sep 22, 2016 6.920 7.000 6.750 6.910 905,104 +0.06(+0.88%)
Sep 21, 2016 6.930 7.180 6.750 6.850 253,514 -0.13(-1.86%)
Sep 20, 2016 6.910 7.100 6.800 6.980 61,467 +0.02(+0.29%)
Sep 19, 2016 6.870 7.206 6.870 6.960 286,387 +0.09(+1.31%)
Sep 16, 2016 7.140 7.320 6.520 6.870 1,298,917 -0.33(-4.58%)
Sep 15, 2016 7.400 7.440 7.180 7.200 307,917 -0.20(-2.70%)
Sep 14, 2016 7.250 7.550 6.890 7.400 352,653 -0.09(-1.20%)
Sep 13, 2016 7.860 7.860 7.350 7.490 170,294 -0.14(-1.83%)
Sep 12, 2016 7.530 7.750 7.200 7.630 259,856 +0.01(+0.13%)
Sep 09, 2016 7.830 7.980 7.550 7.620 201,095 -0.18(-2.31%)
Sep 08, 2016 7.660 7.980 7.660 7.800 199,827 -0.14(-1.76%)
Sep 07, 2016 7.760 8.124 7.650 7.940 346,361 +0.15(+1.93%)
Sep 06, 2016 7.150 7.850 7.120 7.790 469,179 +0.70(+9.87%)
Sep 02, 2016 6.330 7.090 7.090 7.090 165,400 +0.68(+10.61%)
Sep 01, 2016 6.260 6.540 6.150 6.410 114,033 +0.10(+1.58%)
Aug 31, 2016 6.140 6.350 6.100 6.310 454,060 +0.22(+3.61%)
Aug 30, 2016 6.100 6.130 6.050 6.090 115,050 -0.01(-0.16%)
Aug 29, 2016 6.010 6.120 6.010 6.100 206,664 +0.00(+0.00%)
Aug 26, 2016 6.180 6.200 6.000 6.100 156,800 -0.07(-1.13%)
Aug 25, 2016 6.050 6.240 5.900 6.170 1,148,564 +0.22(+3.70%)
Aug 24, 2016 5.770 6.110 5.670 5.950 427,306 +0.29(+5.12%)
Aug 23, 2016 5.950 5.950 5.550 5.660 292,079 -0.16(-2.75%)
Aug 22, 2016 6.060 6.060 5.730 5.820 137,627 -0.12(-2.02%)
Aug 19, 2016 6.320 6.320 5.680 5.940 332,807 -0.26(-4.19%)
Aug 18, 2016 7.110 7.110 5.990 6.200 504,935 -0.91(-12.80%)
Aug 17, 2016 8.950 8.950 7.100 7.110 518,766 -1.39(-16.35%)
Aug 16, 2016 10.55 10.55 8.230 8.500 458,752 -2.04(-19.35%)
Aug 15, 2016 10.60 10.74 10.50 10.54 67,130 -0.11(-1.03%)
Aug 12, 2016 10.50 11.01 10.49 10.65 826,247 +0.33(+3.20%)
Aug 11, 2016 10.00 10.50 10.00 10.32 121,260 +0.27(+2.69%)
Aug 10, 2016 10.10 10.34 9.950 10.05 86,058 +0.24(+2.45%)
Aug 09, 2016 10.21 10.42 9.500 9.810 324,472 -0.38(-3.73%)
Aug 08, 2016 10.01 10.25 9.920 10.19 68,991 -0.55(-5.11%)
Aug 05, 2016 10.65 10.85 10.09 10.74 31,493 -0.01(-0.10%)
Aug 04, 2016 11.02 11.25 10.75 10.75 153,481 -0.32(-2.89%)
Aug 03, 2016 11.05 11.40 11.05 11.07 20,351 -0.23(-2.04%)
Aug 02, 2016 11.50 11.54 11.22 11.30 47,487 -0.45(-3.83%)
Aug 01, 2016 11.42 11.90 10.67 11.75 44,694 +0.10(+0.86%)
Jul 29, 2016 11.58 11.75 11.40 11.65 31,626 +0.15(+1.30%)
Jul 28, 2016 11.40 11.60 11.40 11.50 168,459 -0.05(-0.43%)
Jul 27, 2016 11.75 12.00 11.55 11.55 46,815 +0.02(+0.17%)
Jul 26, 2016 11.70 11.70 11.53 11.53 10,134 -0.01(-0.09%)
Jul 25, 2016 11.00 11.65 11.00 11.54 13,833 -0.06(-0.52%)
Jul 22, 2016 11.65 11.82 11.45 11.60 28,511 -0.15(-1.28%)
Jul 21, 2016 11.80 12.00 11.62 11.75 158,129 -0.05(-0.42%)
Jul 20, 2016 11.99 12.00 11.15 11.80 93,067 -0.20(-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.