Dark

VSNT
Versant Media Group, Inc. Class A Common Stock
stock NASDAQ

Market Open

Oct 2, 2026 1:21:21 PM EDT

30.88USD+0.097%(+0.03)578,215

30.86Bid 30.90Ask 0.04Spread

Pre-market

Oct 2, 2026 9:12:30 AM EDT

31.00USD+0.486%(+0.15)1,956

After-hours

Sep 30, 2026 4:54:30 PM EDT

32.13USD+1.325%(+0.42)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	30.9700	31.030000	30.5900	30.8800	+0.130%	578,215	0.000%
2026-10-01	31.4700	31.470000	29.7500	30.8400	-2.713%	2,631,698	+0.130%
2026-09-30	32.1400	32.535000	31.4500	31.7000	-1.461%	1,877,589	-2.587%
2026-09-29	32.3900	32.670000	32.1000	32.1700	-0.893%	1,269,078	-4.010%
2026-09-28	32.9200	32.920000	32.1500	32.4600	-1.037%	1,351,103	-4.868%
2026-09-25	33.2600	33.960000	32.7600	32.8000	-2.090%	1,322,712	-5.854%
2026-09-24	33.2000	33.510000	32.5950	33.5000	+1.392%	2,153,902	-7.821%
2026-09-23	33.5000	33.610000	32.7700	33.0400	-1.403%	1,415,789	-6.538%
2026-09-22	34.7900	34.890000	33.3300	33.5100	-3.429%	1,601,147	-7.848%
2026-09-21	35.3500	35.390000	34.3800	34.7000	-1.364%	1,656,758	-11.009%
2026-09-18	36.0650	36.490000	34.4950	35.1800	-3.165%	5,815,152	-12.223%
2026-09-17	37.8200	37.950000	36.2400	36.3300	-3.608%	1,733,879	-15.001%
2026-09-16	37.3700	38.270000	37.1600	37.6900	+0.533%	1,784,350	-18.068%
2026-09-15	37.4600	37.815000	37.1500	37.4900	-0.200%	1,493,560	-17.631%
2026-09-14	37.2400	38.120000	37.1400	37.5650	+1.008%	1,264,792	-17.796%
2026-09-11	37.3600	37.610000	36.8200	37.1900	-0.455%	1,021,664	-16.967%
2026-09-10	37.1800	37.720000	37.0100	37.3600	+0.403%	1,269,402	-17.345%
2026-09-09	38.2500	38.250000	37.1800	37.2100	-2.719%	1,316,699	-17.012%
2026-09-08	38.3800	39.040000	37.5700	38.2500	-0.932%	1,370,735	-19.268%
2026-09-04	40.7500	40.750000	38.5200	38.6100	-5.760%	1,387,571	-20.021%
2026-09-03	41.9800	42.275000	40.9100	40.9700	-1.348%	1,451,832	-24.628%
2026-09-02	40.2900	42.360000	40.2900	41.5300	+3.027%	1,612,117	-25.644%
2026-09-01	41.0500	41.050000	40.0600	40.3100	-1.970%	1,279,417	-23.394%
2026-08-31	40.9500	41.454400	40.6700	41.1200	+0.244%	1,919,924	-24.903%
2026-08-28	40.6100	41.470000	40.1800	41.0200	+3.901%	1,439,667	-24.720%
2026-08-27	39.2800	40.260000	39.1100	39.4800	+0.535%	1,825,178	-21.783%
2026-08-26	39.7800	39.985000	39.2000	39.2700	-1.505%	886,399	-21.365%
2026-08-25	39.3300	39.950000	38.7000	39.8700	+1.373%	845,027	-22.548%
2026-08-24	38.8400	39.810000	38.6200	39.3300	+1.497%	1,463,757	-21.485%
2026-08-21	38.8900	39.310000	38.3778	38.7500	+0.311%	1,484,579	-20.310%
2026-08-20	39.1600	39.360000	38.4000	38.6300	-1.605%	1,445,940	-20.062%
2026-08-19	39.2900	40.310000	39.1400	39.2600	-0.582%	1,226,872	-21.345%
2026-08-18	39.1400	39.930000	39.0200	39.4900	+0.663%	1,370,968	-21.803%
2026-08-17	39.2100	39.520000	38.5350	39.2300	-1.059%	1,388,221	-21.285%
2026-08-14	39.1900	39.910000	39.1000	39.6500	+1.902%	1,569,271	-22.119%
2026-08-13	37.8800	39.065000	37.7900	38.9100	+2.746%	1,705,083	-20.637%
2026-08-12	36.8200	37.940000	36.5300	37.8700	+3.020%	1,771,671	-18.458%
2026-08-11	36.7600	37.060000	36.3500	36.7600	0.000%	1,700,347	-15.996%
2026-08-10	38.3300	38.570000	36.2400	36.7600	-4.939%	2,848,574	-15.996%
2026-08-07	38.0500	39.170000	37.4150	38.6700	+1.177%	2,179,447	-20.145%
2026-08-06	40.0600	41.270000	38.1000	38.2200	+6.790%	4,958,246	-19.205%
2026-08-05	36.7700	36.770000	35.5000	35.7900	-1.622%	1,900,400	-13.719%
2026-08-04	36.2100	36.910000	35.8750	36.3800	-1.195%	1,834,116	-15.118%
2026-08-03	36.2500	36.945000	36.1900	36.8200	+2.306%	1,397,334	-16.133%
2026-07-31	36.0600	36.155000	35.3400	35.9900	+0.279%	1,590,500	-14.198%
2026-07-30	36.5600	37.001456	35.6700	35.8900	-2.869%	1,256,924	-13.959%
2026-07-29	37.2400	37.610000	36.7700	36.9500	-0.779%	1,216,286	-16.428%
2026-07-28	35.9100	37.470000	35.8950	37.2400	+3.790%	1,553,414	-17.078%
2026-07-27	35.8300	36.316000	35.6550	35.8800	+1.413%	1,811,070	-13.935%
2026-07-24	35.4900	36.140000	35.2600	35.3800	-0.506%	1,436,140	-12.719%
2026-07-23	36.1500	36.400000	35.1000	35.5600	-1.741%	1,621,837	-13.161%
2026-07-22	36.2800	36.500000	35.9650	36.1900	+0.111%	1,319,706	-14.673%
2026-07-21	36.0000	36.365000	35.7200	36.1500	+0.528%	1,507,109	-14.578%
2026-07-20	35.8500	36.420000	35.7100	35.9600	+0.167%	1,315,475	-14.127%
2026-07-17	36.4100	36.605000	35.7000	35.9000	-1.238%	1,701,804	-13.983%
2026-07-16	36.0700	36.785000	35.8500	36.3500	+0.888%	1,904,771	-15.048%
2026-07-15	35.3200	36.159900	35.2500	36.0300	+3.534%	2,010,185	-14.294%
2026-07-14	35.5300	35.929600	34.5600	34.8000	-2.412%	1,896,964	-11.264%
2026-07-13	35.7300	36.655000	35.4800	35.6600	+0.763%	1,919,661	-13.404%
2026-07-10	36.0200	36.200000	35.1600	35.3900	-1.173%	1,644,173	-12.744%
2026-07-09	35.7500	36.150000	35.2500	35.8100	-0.528%	1,558,388	-13.767%
2026-07-08	37.3200	37.370000	35.8900	36.0000	-3.718%	1,537,473	-14.222%
2026-07-07	37.6800	38.119900	37.0800	37.3900	+0.457%	1,722,014	-17.411%
2026-07-06	37.9200	38.130000	36.1700	37.2200	-1.924%	2,334,437	-17.034%
2026-07-02	36.8600	38.015000	36.6600	37.9500	+4.373%	1,903,942	-18.630%
2026-07-01	35.7600	36.970000	35.7500	36.3600	+0.972%	1,967,098	-15.072%
2026-06-30	36.0000	36.490000	35.3585	36.0100	+0.111%	1,700,747	-14.246%
2026-06-29	36.5600	37.690000	35.8900	35.9700	-0.470%	2,217,835	-14.151%
2026-06-26	35.6100	36.690000	35.5450	36.1400	+0.809%	5,422,966	-14.555%
2026-06-25	37.9500	38.000000	35.7900	35.8500	-6.053%	2,252,424	-13.863%
2026-06-24	37.7000	38.665000	37.6900	38.1600	+0.739%	2,739,251	-19.078%
2026-06-23	38.2800	38.390000	37.1500	37.8800	-1.687%	2,127,138	-18.479%
2026-06-22	37.9600	38.610000	37.7600	38.5300	+0.837%	2,232,041	-19.855%
2026-06-18	37.9700	38.300000	37.3500	38.2100	+0.210%	5,241,462	-19.183%
2026-06-17	38.0700	38.920000	37.8400	38.1300	-1.282%	2,736,657	-19.014%
2026-06-16	38.8500	39.150000	37.7250	38.6250	-0.809%	2,000,167	-20.052%
2026-06-15	40.2700	40.540000	38.6000	38.9400	-3.923%	2,249,985	-20.699%
2026-06-12	40.0600	40.540000	39.5700	40.5300	+1.098%	1,352,013	-23.810%
2026-06-11	39.8700	40.259900	39.2000	40.0900	+1.519%	1,788,683	-22.973%
2026-06-10	40.8200	40.980000	39.3900	39.4900	-2.854%	1,291,594	-21.803%
2026-06-09	41.4600	42.100000	40.2650	40.6500	-1.954%	1,190,100	-24.034%
2026-06-08	40.6900	42.020000	39.9500	41.4600	+3.160%	1,467,945	-25.519%
2026-06-05	40.0600	40.300000	39.3800	40.1900	-0.075%	1,115,068	-23.165%
2026-06-04	40.2300	40.715000	39.8000	40.2200	+0.025%	1,225,490	-23.222%
2026-06-03	41.5200	42.130000	40.1900	40.2100	-3.132%	1,857,570	-23.203%
2026-06-02	42.4200	42.610000	41.4000	41.5100	-2.582%	1,831,308	-25.608%
2026-06-01	43.0900	43.090000	41.7000	42.6100	-1.229%	2,304,032	-27.529%
2026-05-29	42.8000	43.160000	42.4600	43.1400	-0.438%	1,884,388	-28.419%
2026-05-28	43.2200	43.695000	43.0000	43.3300	-0.161%	1,371,359	-28.733%
2026-05-27	42.6300	43.820000	42.6000	43.4000	+1.639%	1,287,099	-28.848%
2026-05-26	42.9000	43.345000	42.6000	42.7000	+0.070%	1,620,931	-27.681%
2026-05-22	42.1100	43.050000	42.0300	42.6700	+1.282%	1,638,339	-27.631%
2026-05-21	41.7600	42.260000	41.3750	42.1300	+0.597%	1,739,522	-26.703%
2026-05-20	42.5200	42.950000	41.7100	41.8800	-1.180%	1,426,711	-26.266%
2026-05-19	42.2300	42.580000	41.9600	42.3800	+0.213%	1,873,235	-27.135%
2026-05-18	43.1700	43.500000	42.1000	42.2900	-1.605%	1,895,888	-26.980%
2026-05-15	43.4900	43.790000	41.7800	42.9800	-3.264%	3,367,759	-28.153%
2026-05-14	43.2500	45.580000	41.3500	44.4300	+9.866%	4,770,407	-30.497%
2026-05-13	40.3400	41.210000	39.9900	40.4400	+0.173%	2,346,119	-23.640%
2026-05-12	41.0000	41.220000	39.4550	40.3700	-2.275%	3,354,254	-23.508%
2026-05-11	41.3300	41.790000	41.2200	41.3100	+0.413%	1,325,751	-25.248%
2026-05-08	40.5000	41.180100	40.1200	41.1400	+0.883%	1,253,113	-24.939%
2026-05-07	40.8900	41.300000	40.6800	40.7800	-0.464%	1,582,521	-24.277%
2026-05-06	41.2800	41.490000	40.7100	40.9700	+0.220%	1,174,993	-24.628%
2026-05-05	41.6500	41.740000	40.7400	40.8800	-1.256%	1,391,997	-24.462%
2026-05-04	40.7500	41.759900	40.6100	41.4000	+1.396%	1,387,512	-25.411%
2026-05-01	40.6000	43.060000	40.2436	40.8300	+1.592%	1,954,733	-24.369%
2026-04-30	39.3500	40.590000	39.3500	40.1900	+1.413%	1,725,275	-23.165%
2026-04-29	39.0000	40.060000	38.7601	39.6300	+1.200%	1,758,840	-22.079%
2026-04-28	40.1500	40.190000	39.1500	39.1600	-1.855%	1,525,424	-21.144%
2026-04-27	38.7400	39.900000	38.7200	39.9000	+2.994%	1,874,092	-22.607%
2026-04-24	40.3600	40.680000	38.3600	38.7400	-4.322%	2,275,381	-20.289%
2026-04-23	40.2100	41.000000	39.9600	40.4900	+0.422%	1,890,734	-23.734%
2026-04-22	40.2000	40.345000	39.6300	40.3200	+1.690%	2,373,048	-23.413%
2026-04-21	40.8000	41.035000	39.6100	39.6500	-2.819%	1,952,898	-22.119%
2026-04-20	40.7000	41.685000	40.4400	40.8000	-0.147%	1,948,614	-24.314%
2026-04-17	41.1300	41.185000	40.1450	40.8600	-0.536%	2,708,441	-24.425%
2026-04-16	41.4800	42.169900	40.9100	41.0800	+0.195%	2,150,339	-24.830%
2026-04-15	41.1800	41.555000	40.7650	41.0000	-0.365%	2,659,643	-24.683%
2026-04-14	40.9900	41.370000	40.4100	41.1500	+0.784%	2,505,834	-24.957%
2026-04-13	39.7300	40.850000	39.5900	40.8300	+2.717%	1,789,677	-24.369%
2026-04-10	38.8100	40.061000	38.4950	39.7500	+2.448%	1,655,418	-22.314%
2026-04-09	38.2500	38.880000	37.5500	38.8000	+0.701%	1,518,071	-20.412%
2026-04-08	38.4600	38.900000	38.4001	38.5300	+1.315%	1,972,057	-19.855%
2026-04-07	37.8300	38.240000	37.4100	38.0300	+0.529%	1,244,610	-18.801%
2026-04-06	37.5800	38.230000	37.4100	37.8300	+1.069%	1,653,877	-18.372%
2026-04-02	37.0300	37.565000	36.6000	37.4300	+0.672%	1,987,940	-17.499%
2026-04-01	36.6200	37.450000	36.3400	37.1800	+0.432%	1,929,400	-16.945%
2026-03-31	35.9800	37.610000	35.9500	37.0200	+4.018%	2,696,482	-16.586%
2026-03-30	35.1000	36.185000	35.1000	35.5900	+0.452%	2,177,725	-13.234%
2026-03-27	35.8000	36.200000	35.1100	35.4300	-1.829%	1,890,510	-12.842%
2026-03-26	36.2500	36.480000	35.8300	36.0900	-1.123%	1,756,987	-14.436%
2026-03-25	36.2600	36.780000	35.8900	36.5000	+1.024%	1,709,786	-15.397%
2026-03-24	36.5000	37.250000	35.4700	36.1300	-1.284%	2,167,055	-14.531%
2026-03-23	35.6300	37.330000	35.5200	36.6000	+1.021%	2,489,625	-15.628%
2026-03-20	35.7100	36.290000	34.9850	36.2300	+2.056%	6,009,140	-14.767%
2026-03-19	35.5900	35.790000	34.6200	35.5000	-1.142%	2,460,903	-13.014%
2026-03-18	37.7500	37.790000	35.1000	35.9100	-5.375%	3,170,493	-14.007%
2026-03-17	38.0700	38.380000	37.5800	37.9500	-0.132%	1,714,522	-18.630%
2026-03-16	37.5400	38.295000	37.0000	38.0000	+1.198%	2,550,639	-18.737%
2026-03-13	37.5000	38.263300	37.1900	37.5500	-0.266%	2,910,145	-17.763%
2026-03-12	38.2600	38.650000	37.4600	37.6500	-1.697%	3,003,746	-17.981%
2026-03-11	36.8300	38.390000	36.8300	38.3000	+4.616%	3,504,461	-19.373%
2026-03-10	37.2800	37.510000	36.4250	36.6100	+0.192%	2,488,607	-15.651%
2026-03-09	36.1200	37.020000	35.9000	36.5400	-0.436%	2,423,037	-15.490%
2026-03-06	36.5300	37.555000	36.2500	36.7000	-0.190%	2,715,926	-15.858%
2026-03-05	36.0200	36.950000	35.7900	36.7700	+2.082%	3,723,142	-16.018%
2026-03-04	34.2800	36.260000	34.2800	36.0200	+5.910%	5,282,666	-14.270%
2026-03-03	33.1400	34.550000	32.0950	34.0100	+3.879%	5,347,316	-9.203%
2026-03-02	32.6400	33.460000	32.2000	32.7400	-1.741%	2,165,683	-5.681%
2026-02-27	32.5800	34.130000	32.3500	33.3200	+2.586%	5,151,060	-7.323%
2026-02-26	30.8600	32.510000	30.8100	32.4800	+4.774%	3,116,121	-4.926%
2026-02-25	29.8500	31.230000	29.8000	31.0000	+3.853%	2,441,571	-0.387%
2026-02-24	29.7300	30.310000	29.4700	29.8500	+0.845%	3,147,024	+3.451%
2026-02-23	29.9200	29.960000	29.2000	29.6000	-1.432%	1,911,249	+4.324%
2026-02-20	30.0600	30.470000	29.7500	30.0300	-0.033%	2,069,085	+2.831%
2026-02-19	30.0000	30.450000	29.5300	30.0400	+1.589%	2,662,347	+2.796%
2026-02-18	29.8750	30.740000	29.5100	29.5700	-0.772%	2,647,656	+4.430%
2026-02-17	28.8500	29.910000	28.5700	29.8000	+3.760%	2,737,205	+3.624%
2026-02-13	27.5000	28.730000	27.3700	28.7200	+4.741%	2,065,538	+7.521%
2026-02-12	28.5500	28.838000	27.1700	27.4200	-3.451%	2,328,557	+12.619%
2026-02-11	28.8700	29.100000	28.0800	28.4000	-1.628%	2,333,188	+8.732%
2026-02-10	28.7600	29.415000	28.5400	28.8700	+0.698%	3,233,795	+6.962%
2026-02-09	29.3900	29.970000	28.6100	28.6700	-2.682%	2,181,475	+7.708%
2026-02-06	29.5000	30.280000	28.7401	29.4600	-1.075%	4,119,590	+4.820%
2026-02-05	30.4300	30.460000	29.2400	29.7800	-2.216%	3,144,391	+3.694%
2026-02-04	30.8800	31.360000	30.3000	30.4550	-1.504%	3,527,666	+1.396%
2026-02-03	32.3600	32.630000	30.7000	30.9200	-4.832%	3,007,893	-0.129%
2026-02-02	32.3700	33.029900	31.8200	32.4900	-0.276%	2,486,637	-4.955%
2026-01-30	32.4500	32.640000	31.8800	32.5800	-0.822%	2,561,801	-5.218%
2026-01-29	33.5900	33.780000	32.0200	32.8500	-2.203%	3,612,840	-5.997%
2026-01-28	33.1900	34.580000	33.1800	33.5900	+1.266%	3,515,899	-8.068%
2026-01-27	32.5500	33.580000	32.0000	33.1700	+0.242%	3,806,931	-6.904%
2026-01-26	31.7800	33.170000	31.6200	33.0900	+4.649%	4,271,528	-6.679%
2026-01-23	31.3200	31.890000	30.6300	31.6200	+0.765%	4,739,081	-2.340%
2026-01-22	32.7400	33.250000	31.1700	31.3800	-3.268%	3,840,136	-1.593%
2026-01-21	32.6200	33.080000	31.9100	32.4400	-0.643%	3,100,874	-4.809%
2026-01-20	33.0950	33.390000	32.3100	32.6500	-1.180%	3,155,737	-5.421%
2026-01-16	32.6450	33.780000	32.3600	33.0400	+1.194%	4,118,279	-6.538%
2026-01-15	33.0500	33.280000	32.1950	32.6500	-1.061%	4,644,027	-5.421%
2026-01-14	33.6800	34.400000	33.0000	33.0000	-3.254%	5,063,020	-6.424%
2026-01-13	33.9700	35.310000	33.6150	34.1100	+0.590%	17,384,638	-9.469%
2026-01-12	34.0200	35.000000	33.5600	33.9100	-1.453%	4,959,269	-8.935%
2026-01-09	33.9000	35.160000	33.3400	34.4100	+2.137%	7,502,232	-10.259%
2026-01-08	33.2500	35.000000	31.9200	33.6900	+1.262%	18,611,566	-8.341%
2026-01-07	35.4600	35.840000	33.0000	33.2700	-8.246%	16,965,960	-7.184%
2026-01-06	40.4100	40.500000	35.9300	36.2600	-10.624%	14,571,712	-14.837%
2026-01-05	45.1700	45.650000	39.2800	40.5700	+213.282%	41,362,771	-23.885%
2012-12-20	12.9300	12.950000	12.9300	12.9500	+0.543%	300	+138.456%
2012-12-19	12.8701	12.880000	12.8700	12.8800	+0.078%	500	+139.752%
2012-12-18	12.8700	12.870000	12.8700	12.8700	-0.233%	2,000	+139.938%
2012-12-17	12.9000	12.900000	12.9000	12.9000	+0.233%	100	+139.380%
2012-12-14	12.8500	12.870000	12.8500	12.8700	+0.312%	6,104	+139.938%
2012-12-13	12.8300	12.970000	12.8300	12.8300	-0.156%	9,722	+140.686%
2012-12-12	12.8500	12.980000	12.8300	12.8500	0.000%	16,000	+140.311%
2012-12-11	12.8500	12.850000	12.8500	12.8500	-0.503%	1,310	+140.311%
2012-12-10	12.8500	12.915000	12.8500	12.9150	+0.506%	22,742	+139.102%
2012-12-07	12.8400	12.870000	12.8300	12.8500	-0.156%	2,015	+140.311%
2012-12-06	12.8600	12.900000	12.8500	12.8701	+0.079%	2,780	+139.936%
2012-12-05	12.8600	12.950000	12.8500	12.8600	0.000%	19,290	+140.124%
2012-12-04	12.8600	12.870000	12.8500	12.8600	+0.078%	9,794	+140.124%
2012-12-03	12.8300	12.870000	12.8100	12.8500	+0.312%	47,233	+140.311%
2012-11-30	12.8200	12.850000	12.8100	12.8100	-0.078%	55,497	+141.062%
2012-11-29	12.8000	12.820000	12.8000	12.8200	+0.078%	12,700	+140.874%
2012-11-28	12.7300	12.820000	12.7300	12.8100	+0.078%	5,650	+141.062%
2012-11-27	12.8000	12.820000	12.8000	12.8000	-0.156%	22,361	+141.250%
2012-11-26	12.5251	12.820000	12.5251	12.8200	+0.235%	20,401	+140.874%
2012-11-23	12.8000	12.820000	12.7900	12.7900	-0.156%	49,188	+141.439%
2012-11-21	12.6900	12.950000	12.6700	12.8100	+8.559%	69,706	+141.062%
2012-11-20	11.8400	11.840000	11.8000	11.8000	-0.254%	4,480	+161.695%
2012-11-19	11.8500	11.870000	11.8300	11.8300	+0.253%	820	+161.031%
2012-11-16	11.9000	11.910000	11.8000	11.8001	-1.584%	9,083	+161.693%
2012-11-15	11.8550	11.990000	11.5950	11.9900	+1.438%	6,811	+157.548%
2012-11-14	12.0000	12.000000	11.7900	11.8200	-1.746%	128,185	+161.252%
2012-11-13	11.8200	12.030000	11.7500	12.0300	+2.383%	14,970	+156.692%
2012-11-12	11.8000	11.800000	11.7500	11.7500	0.000%	2,900	+162.809%
2012-11-09	11.7400	11.760000	11.7100	11.7500	0.000%	17,730	+162.809%
2012-11-08	11.8500	11.980000	11.6650	11.7500	-2.002%	4,803	+162.809%
2012-11-07	11.5500	11.990000	11.5500	11.9900	+3.451%	4,900	+157.548%
2012-11-06	11.4500	11.720000	11.4500	11.5900	+1.400%	35,310	+166.437%
2012-11-05	11.4200	11.460000	11.3700	11.4300	+0.528%	33,500	+170.166%
2012-11-02	11.3701	11.410000	11.3700	11.3700	0.000%	8,230	+171.592%
2012-10-31	11.3700	11.370000	11.3700	11.3700	-0.263%	400	+171.592%
2012-10-26	11.4500	11.450000	11.4000	11.4000	+0.264%	4,521	+170.877%
2012-10-25	11.4500	11.450000	11.3700	11.3700	0.000%	3,622	+171.592%
2012-10-24	11.3700	11.370000	11.3500	11.3700	0.000%	6,700	+171.592%
2012-10-23	11.3800	11.555000	11.3700	11.3700	-0.088%	10,582	+171.592%
2012-10-22	11.4100	11.420000	11.3800	11.3800	-0.350%	4,520	+171.353%
2012-10-19	11.3900	11.420000	11.3800	11.4200	-0.696%	38,698	+170.403%
2012-10-18	11.4100	11.840000	11.3900	11.5000	+1.099%	8,292	+168.522%
2012-10-17	11.4099	11.410000	11.3600	11.3750	+0.132%	6,624	+171.473%
2012-10-16	11.3600	11.410000	11.3600	11.3600	0.000%	10,800	+171.831%
2012-10-15	11.4100	11.410000	11.3600	11.3600	-0.088%	3,900	+171.831%
2012-10-12	11.3600	11.370100	11.3600	11.3700	+0.088%	3,300	+171.592%
2012-10-11	11.3600	11.410000	11.3600	11.3600	0.000%	3,429	+171.831%
2012-10-10	11.3600	11.400000	11.3600	11.3600	0.000%	2,292	+171.831%
2012-10-09	11.3600	11.400000	11.3600	11.3600	0.000%	1,250	+171.831%
2012-10-08	11.3601	11.390000	11.3600	11.3600	+0.265%	26,195	+171.831%
2012-10-05	11.4100	11.410000	11.3300	11.3300	-0.701%	1,953	+172.551%
2012-10-04	11.4900	11.490000	11.3300	11.4100	-0.175%	26,500	+170.640%
2012-10-03	11.3900	11.430000	11.3900	11.4300	+0.351%	2,589	+170.166%
2012-10-02	11.3900	11.390000	11.3900	11.3900	-0.088%	3,300	+171.115%
2012-10-01	11.1700	11.450000	11.1000	11.4000	+15.736%	78,993	+170.877%
2012-09-27	9.7500	10.480000	9.7000	9.8500	+1.546%	17,334	+213.503%
2012-09-26	9.7100	9.710000	9.7000	9.7000	-0.411%	2,200	+218.351%
2012-09-25	9.7800	9.970000	9.5200	9.7400	-1.117%	7,268	+217.043%
2012-09-24	9.6600	9.850000	9.5100	9.8500	+2.604%	1,309	+213.503%
2012-09-21	9.8000	9.800000	9.6000	9.6000	-2.041%	3,693	+221.667%
2012-09-20	9.8500	9.860000	9.8000	9.8000	-0.508%	8,001	+215.102%
2012-09-19	9.6800	9.850000	9.5400	9.8500	-0.203%	10,220	+213.503%
2012-09-18	9.8700	9.880000	9.7510	9.8700	-0.283%	3,081	+212.867%
2012-09-17	10.0300	10.030000	9.8500	9.8980	+0.897%	2,199	+211.982%
2012-09-14	10.0500	10.050000	9.8100	9.8100	-2.291%	4,700	+214.781%
2012-09-13	9.8800	10.040000	9.8790	10.0400	+2.136%	23,723	+207.570%
2012-09-12	9.9100	9.910000	9.8100	9.8300	-0.807%	5,367	+214.140%
2012-09-11	9.9100	9.910000	9.9100	9.9100	-0.302%	100	+211.604%
2012-09-10	9.9000	9.940000	9.9000	9.9400	-0.401%	1,600	+210.664%
2012-09-07	9.8200	10.000000	9.8200	9.9800	+0.402%	3,223	+209.419%
2012-09-06	10.0000	10.000000	9.9400	9.9400	-0.401%	10,592	+210.664%
2012-09-05	9.9000	9.980000	9.9000	9.9800	+0.808%	580	+209.419%
2012-09-04	9.9300	10.000000	9.7500	9.9000	+1.434%	9,420	+211.919%
2012-08-31	9.9800	9.980000	9.7600	9.7600	-2.236%	628	+216.393%
2012-08-30	10.0000	10.070000	9.9000	9.9832	+0.132%	3,200	+209.320%
2012-08-29	9.5000	10.000000	9.4200	9.9700	+2.784%	4,430	+209.729%
2012-08-28	9.7500	9.760000	9.7000	9.7000	+1.571%	970	+218.351%
2012-08-27	9.5100	9.580000	9.4900	9.5500	-0.313%	900	+223.351%
2012-08-24	10.4700	10.470000	9.5000	9.5800	-8.150%	8,918	+222.338%
2012-08-23	10.6000	10.600000	10.4300	10.4300	-0.191%	3,200	+196.069%
2012-08-22	10.6000	10.600000	10.4500	10.4500	-1.415%	18,370	+195.502%
2012-08-21	10.0300	10.700000	10.0000	10.6000	+3.415%	2,292	+191.321%
2012-08-17	10.3200	10.320000	10.2500	10.2500	-1.433%	200	+201.268%
2012-08-16	10.4000	10.400000	10.0500	10.3990	-0.010%	1,922	+196.952%
2012-08-13	10.5600	10.560000	10.1400	10.4000	-3.256%	1,480	+196.923%
2012-08-10	10.7400	10.750000	10.7400	10.7500	0.000%	1,018	+187.256%
2012-08-09	10.6300	10.750000	10.6300	10.7500	+0.467%	892	+187.256%
2012-08-08	10.7100	10.710000	10.5400	10.7000	+0.469%	1,000	+188.598%
2012-08-07	10.7500	10.750000	10.6500	10.6500	-1.389%	200	+189.953%
2012-08-06	10.7800	10.800000	10.7800	10.8000	+0.056%	988	+185.926%
2012-08-03	10.7400	10.800000	10.5600	10.7940	+2.702%	655	+186.085%
2012-08-01	10.5100	10.510000	10.5100	10.5100	-0.568%	200	+193.815%
2012-07-30	10.5700	10.570000	10.5700	10.5700	-3.382%	100	+192.148%
2012-07-27	10.9900	10.990000	10.9400	10.9400	+2.820%	800	+182.267%
2012-07-26	10.6200	10.740000	10.6100	10.6400	-0.561%	700	+190.226%
2012-07-25	10.8800	10.920000	10.2100	10.7000	-1.473%	2,088	+188.598%
2012-07-24	10.8700	10.870000	10.8600	10.8600	-1.003%	200	+184.346%
2012-07-23	10.9700	10.970000	10.9700	10.9700	+5.177%	400	+181.495%
2012-07-19	10.3400	10.670000	10.3400	10.4300	+2.055%	1,775	+196.069%
2012-07-18	10.7500	10.750000	10.1000	10.2200	-4.486%	1,500	+202.153%
2012-07-17	10.4900	11.050000	10.4900	10.7000	+2.392%	1,800	+188.598%
2012-07-12	10.0000	10.469000	10.0000	10.4500	+1.753%	2,000	+195.502%
2012-07-11	10.0700	10.290000	10.0600	10.2700	+1.683%	5,679	+200.682%
2012-07-10	10.1100	10.200000	10.1000	10.1000	+0.398%	850	+205.743%
2012-07-09	9.8900	10.399900	9.8900	10.0600	+2.653%	1,653	+206.958%
2012-07-06	9.8000	9.830000	9.4100	9.8000	+0.513%	10,783	+215.102%
2012-07-05	9.7000	9.810000	9.6000	9.7500	+0.412%	1,853	+216.718%
2012-07-03	9.7100	9.710000	9.7000	9.7100	+0.103%	3,300	+218.023%
2012-07-02	9.6700	9.700000	9.5500	9.7000	-0.512%	5,506	+218.351%
2012-06-29	9.3900	9.809500	9.3900	9.7499	+5.404%	12,350	+216.721%
2012-06-28	9.5800	9.600000	9.1700	9.2500	-3.846%	4,256	+233.838%
2012-06-27	9.6000	9.620000	9.6000	9.6200	+0.208%	751	+220.998%
2012-06-25	9.7400	9.750000	9.6000	9.6000	0.000%	1,400	+221.667%
2012-06-22	9.6000	9.600000	9.6000	9.6000	-2.141%	15,746	+221.667%
2012-06-21	9.8400	9.840000	9.8100	9.8100	-0.305%	3,100	+214.781%
2012-06-20	9.8300	9.840000	9.6200	9.8400	+0.408%	600	+213.821%
2012-06-19	9.5900	9.800000	9.5500	9.8000	+3.157%	995	+215.102%
2012-06-18	9.8000	9.800000	9.5001	9.5001	-3.356%	514	+225.049%
2012-06-15	9.7900	9.830000	9.6200	9.8300	+0.614%	961	+214.140%
2012-06-14	9.6500	9.800000	9.6200	9.7700	-1.131%	2,200	+216.070%
2012-06-13	9.7300	9.881800	9.0105	9.8818	+1.041%	9,830	+212.494%
2012-06-12	9.4050	9.895000	9.4050	9.7800	+4.153%	8,100	+215.746%
2012-06-11	9.7300	9.829900	9.1740	9.3900	-4.573%	5,209	+228.860%
2012-06-08	9.7700	9.850000	9.5000	9.8400	+0.102%	2,399	+213.821%
2012-06-07	9.7800	9.830000	9.3500	9.8300	+0.306%	2,785	+214.140%
2012-06-06	9.7600	9.800500	9.7600	9.8000	+0.307%	3,916	+215.102%
2012-06-05	9.7200	9.800000	9.5400	9.7700	0.000%	4,536	+216.070%
2012-06-04	9.7800	9.850000	8.5000	9.7700	+1.771%	8,340	+216.070%
2012-06-01	9.4100	9.849200	9.2100	9.6000	-1.538%	4,363	+221.667%
2012-05-31	9.5400	9.750000	9.5000	9.7500	-1.015%	1,496	+216.718%
2012-05-30	9.8900	9.890000	9.8400	9.8500	-1.492%	800	+213.503%
2012-05-29	9.6600	9.999200	9.6600	9.9992	+2.661%	1,000	+208.825%
2012-05-25	9.7500	9.750000	9.5000	9.7400	-0.103%	531	+217.043%
2012-05-24	9.8100	10.000000	9.7500	9.7500	0.000%	12,000	+216.718%
2012-05-23	9.6000	9.750000	9.6000	9.7500	+0.360%	250	+216.718%
2012-05-22	9.8000	9.850000	9.7150	9.7150	-0.563%	900	+217.859%
2012-05-21	9.7500	9.770000	9.7500	9.7700	+0.308%	331	+216.070%
2012-05-18	9.7400	9.740000	9.7400	9.7400	-0.103%	999	+217.043%
2012-05-17	9.7500	9.750000	9.7500	9.7500	0.000%	100	+216.718%
2012-05-16	9.8400	9.840000	9.7500	9.7500	-2.010%	205	+216.718%
2012-05-15	9.9500	9.950000	9.9500	9.9500	+3.216%	200	+210.352%
2012-05-14	9.9900	9.990000	9.6200	9.6400	-1.128%	400	+220.332%
2012-05-11	9.7600	9.999900	9.6500	9.7500	0.000%	10,901	+216.718%
2012-05-10	9.7700	9.992000	9.6300	9.7500	-1.813%	17,532	+216.718%
2012-05-09	9.9000	9.999200	9.7500	9.9300	-1.683%	3,735	+210.977%
2012-05-08	10.0300	10.160000	10.0000	10.1000	-1.942%	1,700	+205.743%
2012-05-07	10.3400	10.790000	10.0000	10.3000	+3.000%	3,840	+199.806%
2012-05-03	10.0300	10.030000	10.0000	10.0000	-2.913%	1,300	+208.800%
2012-05-01	10.3600	10.360000	10.3000	10.3000	+0.488%	200	+199.806%
2012-04-30	10.0300	10.330000	10.0300	10.2500	+0.985%	750	+201.268%
2012-04-27	10.0200	10.170000	10.0000	10.1500	-1.742%	505	+204.236%
2012-04-26	10.3300	10.330000	10.3300	10.3300	+0.389%	600	+198.935%
2012-04-25	10.3600	10.360000	10.2900	10.2900	+0.685%	300	+200.097%
2012-04-24	10.2200	10.220000	10.2200	10.2200	+0.098%	100	+202.153%
2012-04-23	10.2400	10.250000	10.2100	10.2100	-2.297%	707	+202.449%
2012-04-20	10.3400	10.500000	10.2500	10.4500	0.000%	2,500	+195.502%
2012-04-18	10.0800	10.451000	10.0800	10.4500	+0.966%	10,600	+195.502%
2012-04-17	10.3500	10.350000	10.3500	10.3500	+0.194%	100	+198.357%
2012-04-12	10.4300	10.570000	10.0100	10.3300	-0.864%	1,100	+198.935%
2012-04-11	10.4200	10.420000	10.4200	10.4200	+0.096%	100	+196.353%
2012-04-10	10.7800	10.780000	9.6000	10.4100	-3.834%	5,280	+196.638%
2012-04-09	10.1500	10.900000	10.1500	10.8250	+6.127%	400	+185.266%
2012-04-04	10.0300	10.210000	10.0300	10.2000	+1.796%	300	+202.745%
2012-04-03	10.0200	10.410000	9.8700	10.0200	0.000%	5,502	+208.184%
2012-04-02	10.0200	10.020000	10.0200	10.0200	-2.244%	100	+208.184%
2012-03-30	10.6300	10.650000	10.2500	10.2500	-0.582%	1,100	+201.268%
2012-03-29	10.6000	10.600000	10.3100	10.3100	-0.386%	737	+199.515%
2012-03-28	10.6100	10.610000	10.2100	10.3500	-3.271%	2,279	+198.357%
2012-03-27	10.3800	10.700000	10.1100	10.7000	+1.711%	998	+188.598%
2012-03-26	10.8000	10.899200	9.8500	10.5200	-3.486%	2,099	+193.536%
2012-03-23	10.7800	10.900000	10.0300	10.9000	0.000%	2,950	+183.303%
2012-03-22	10.7100	10.900000	10.3600	10.9000	+0.646%	179,185	+183.303%
2012-03-21	10.5600	10.900000	10.5200	10.8300	+3.143%	600	+185.134%
2012-03-20	10.8800	10.900000	10.4900	10.5000	-3.670%	1,619	+194.095%
2012-03-19	10.7400	11.000000	10.5500	10.9000	+1.395%	20,520	+183.303%
2012-03-16	10.6000	10.750000	10.3600	10.7500	+1.224%	1,402	+187.256%
2012-03-15	10.3400	10.900000	10.1000	10.6200	+2.708%	6,543	+190.772%
2012-03-14	10.2900	10.340000	10.2900	10.3400	+0.878%	400	+198.646%
2012-03-13	10.1900	10.340000	10.1900	10.2500	+0.490%	2,300	+201.268%
2012-03-12	10.2000	10.200000	9.6400	10.2000	-0.778%	900	+202.745%
2012-03-09	10.1600	10.280000	10.1100	10.2800	+1.082%	3,697	+200.389%
2012-03-08	10.1300	10.170000	10.1300	10.1700	+0.296%	900	+203.638%

.dark-mode .Fkkl02{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Fkkl02{ color: #333333; background-color: white; border: 2px solid #333333; }VSNTVersant Media Group, Inc. Class A Common Stockstock NASDAQ

VSNT
Versant Media Group, Inc. Class A Common Stock
stock NASDAQ