Virginia Natl Bnk (NQ: VABK )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	32.48	32.69	32.18	32.18	1,771	-0.21(-0.65%)
Oct 28, 2021	32.18	32.39	32.18	32.39	1,009	+0.21(+0.65%)
Oct 27, 2021	32.32	32.18	32.07	32.18	2,250	-1.41(-4.20%)
Oct 26, 2021	32.23	33.59		33.59	2,701	+1.36(+4.21%)
Oct 25, 2021	32.32	32.32	32.19	32.23	1,379	+0.14(+0.43%)
Oct 22, 2021	32.10	32.10	32.10	32.10	625	-0.12(-0.37%)
Oct 21, 2021	32.32	32.32	32.01	32.22	1,998	+1.49(+4.85%)
Oct 20, 2021	30.75	30.96	30.73	30.73	7,438	-0.37(-1.18%)
Oct 19, 2021	30.73	31.14	30.73	31.09	1,455	-0.19(-0.61%)
Oct 18, 2021	31.28	31.28	31.28	31.28	457	-0.41(-1.28%)
Oct 15, 2021	31.60	31.69	31.60	31.69	1,200	+0.27(+0.87%)
Oct 14, 2021	31.21	31.46	31.21	31.41	847	-0.23(-0.72%)
Oct 13, 2021	32.10	32.42	31.19	31.64	2,487	-1.14(-3.47%)
Oct 12, 2021	31.41	32.78	31.05	32.78	2,432	+1.75(+5.63%)
Oct 11, 2021	31.60	31.86	31.03	31.03	650	-0.92(-2.88%)
Oct 08, 2021	31.22	31.95	30.96	31.95	1,104	+0.19(+0.60%)
Oct 07, 2021	33.01	33.01	31.09	31.76	3,362	-0.23(-0.71%)
Oct 06, 2021	32.83	32.83	31.99	31.99	1,498	-0.12(-0.36%)
Oct 05, 2021	32.32	32.32	31.89	32.10	1,817	+0.22(+0.68%)
Oct 04, 2021	31.99	31.99	31.89	31.89	1,132	-0.31(-0.96%)
Oct 01, 2021	32.27	32.27	32.19	32.20	897	-0.71(-2.16%)
Sep 30, 2021	32.91	32.91	32.91	32.91	347	+0.09(+0.28%)
Sep 29, 2021	32.82	32.82	32.82	32.82	299	-0.01(-0.03%)
Sep 28, 2021	32.72	32.83	30.69	32.83	3,719	-0.30(-0.89%)
Sep 27, 2021	32.74	33.37	32.55	33.12	3,648	-0.07(-0.21%)
Sep 24, 2021	33.24	33.69	32.73	33.19	3,804	-0.50(-1.49%)
Sep 23, 2021	33.69	33.69	33.69	33.69	661	-0.00(-0.00%)
Sep 22, 2021	33.72	33.87	33.69	33.69	4,637	-0.15(-0.46%)
Sep 21, 2021	33.73	34.56	33.73	33.84	1,406	+0.11(+0.32%)
Sep 20, 2021	33.74	33.74	33.74	33.74	582	-0.82(-2.37%)
Sep 17, 2021	34.56	34.56	34.56	34.56	7,527	+0.15(+0.42%)
Sep 15, 2021		34.41	34.41	34.41	129	-0.15(-0.42%)
Sep 14, 2021	34.56	34.56	34.56	34.56	412	+0.91(+2.71%)
Sep 13, 2021	33.64	33.64	33.23	33.64	2,307	+0.00(+0.00%)
Sep 07, 2021		33.64	33.64	33.64	215	+0.07(+0.22%)
Sep 01, 2021		33.57	33.57	33.57	71	-0.21(-0.62%)
Aug 31, 2021	33.64	33.78	33.55	33.78	4,171	+0.18(+0.54%)
Aug 30, 2021	34.10	34.10	33.60	33.60	3,444	-0.05(-0.13%)
Aug 27, 2021	33.85	34.10	33.64	33.64	8,221	+0.00(+0.00%)
Aug 26, 2021	33.42	33.66	33.12	33.64	2,309	+0.41(+1.22%)
Aug 25, 2021	32.91	33.87	32.91	33.24	1,274	-0.44(-1.31%)
Aug 24, 2021	34.13	34.25	33.16	33.68	6,945	-0.52(-1.52%)
Aug 23, 2021	34.11	34.20	34.11	34.20	553	-0.29(-0.85%)
Aug 20, 2021	34.49	34.59	33.77	34.49	1,336	+1.22(+3.66%)
Aug 19, 2021	33.27	33.27	33.27	33.27	209	-0.18(-0.54%)
Aug 18, 2021	33.42	33.45	33.09	33.45	2,423	+0.07(+0.21%)
Aug 17, 2021	33.53	33.63	33.38	33.38	2,610	-0.25(-0.75%)
Aug 16, 2021	34.23	34.75	33.64	33.64	2,361	-0.02(-0.05%)
Aug 13, 2021	33.92	34.30	33.65	33.65	1,876	-0.71(-2.08%)
Aug 11, 2021		34.37	34.37	34.37	151	-0.08(-0.24%)
Aug 10, 2021	34.66	34.68	34.15	34.45	2,887	-0.23(-0.68%)
Aug 09, 2021	33.77	34.68	33.77	34.68	2,173	+0.07(+0.19%)
Aug 06, 2021	35.12	35.12	34.62	34.62	783	-0.61(-1.73%)
Aug 05, 2021	33.63	35.23	33.63	35.23	4,878	+0.10(+0.28%)
Aug 04, 2021	31.65	35.13	31.65	35.13	719	+0.58(+1.67%)
Aug 03, 2021	33.94	34.55	33.75	34.55	6,604	+0.48(+1.41%)

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.