Virginia Natl Bnk (NQ: VABK )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	37.10	37.10	34.00	34.00	30,465	-3.54(-9.43%)
Dec 28, 2023	37.32	37.57	37.32	37.54	6,634	+0.11(+0.29%)
Dec 27, 2023	38.68	38.68	37.43	37.43	91,633	-1.67(-4.27%)
Dec 26, 2023	37.67	39.10	37.66	39.10	12,041	+1.44(+3.83%)
Dec 22, 2023	39.40	39.40	37.65	37.65	41,471	-1.01(-2.61%)
Dec 21, 2023	39.65	39.65	38.66	38.66	13,212	-1.11(-2.78%)
Dec 20, 2023	40.23	41.19	38.41	39.77	30,340	-0.89(-2.19%)
Dec 19, 2023	38.18	40.80	38.18	40.66	10,074	+2.03(+5.25%)
Dec 18, 2023	40.03	40.46	38.37	38.63	34,060	-2.40(-5.86%)
Dec 15, 2023	38.45	42.60	37.53	41.04	68,370	+2.79(+7.29%)
Dec 14, 2023	38.95	38.95	37.77	38.25	11,763	+0.12(+0.31%)
Dec 13, 2023	35.63	38.13	35.55	38.13	17,517	+2.15(+5.96%)
Dec 12, 2023	36.29	36.39	35.70	35.98	10,890	-0.32(-0.87%)
Dec 11, 2023	35.81	36.78	35.60	36.30	12,596	-0.27(-0.73%)
Dec 08, 2023	36.59	37.26	36.31	36.57	10,104	-0.05(-0.13%)
Dec 07, 2023	36.98	37.06	36.32	36.62	12,196	-0.41(-1.10%)
Dec 06, 2023	36.55	37.02	35.69	37.02	13,218	+0.91(+2.52%)
Dec 05, 2023	37.15	37.15	36.11	36.11	5,480	-0.84(-2.28%)
Dec 04, 2023	34.28	37.25	34.28	36.95	10,388	+0.77(+2.14%)
Dec 01, 2023	34.55	36.27	34.51	36.18	15,623	+1.64(+4.74%)
Nov 30, 2023	34.18	34.54	34.18	34.54	4,361	+0.10(+0.28%)
Nov 29, 2023	34.21	34.44	34.03	34.44	8,605	+0.63(+1.85%)
Nov 28, 2023	33.33	34.24	33.33	33.82	8,750	-0.45(-1.32%)
Nov 27, 2023	34.15	34.33	34.15	34.27	8,417	-0.28(-0.82%)
Nov 24, 2023	34.16	34.55	33.88	34.55	5,618	+0.34(+1.00%)
Nov 22, 2023	33.04	34.21	33.04	34.21	3,402	+0.82(+2.47%)
Nov 21, 2023	33.87	34.07	33.39	33.39	6,245	-1.15(-3.32%)
Nov 20, 2023	34.67	35.27	34.53	34.53	5,289	-0.56(-1.59%)
Nov 17, 2023	34.31	35.09	33.05	35.09	14,791	+0.88(+2.58%)
Nov 16, 2023	33.67	34.21	33.67	34.21	3,678	+0.76(+2.29%)
Nov 15, 2023	33.49	34.80	32.35	33.44	8,087	-0.38(-1.13%)
Nov 14, 2023	30.63	33.83	28.29	33.83	9,844	+3.22(+10.54%)
Nov 13, 2023	30.45	30.82	30.43	30.60	25,684	-0.31(-1.01%)
Nov 10, 2023	30.64	30.92	30.59	30.92	6,620	+0.32(+1.06%)
Nov 09, 2023	30.39	30.79	30.23	30.59	8,482	+0.21(+0.68%)
Nov 08, 2023	30.07	30.39	29.95	30.39	3,798	-0.20(-0.64%)
Nov 07, 2023	30.56	30.58	30.36	30.58	5,671	-0.56(-1.79%)
Nov 06, 2023	31.20	31.86	31.14	31.14	3,166	-0.52(-1.64%)
Nov 03, 2023	31.29	31.66	29.62	31.66	5,772	+0.71(+2.28%)
Nov 02, 2023	30.90	31.09	28.24	30.95	9,747	+1.53(+5.20%)
Nov 01, 2023	31.09	31.09	29.42	29.43	42,665	-0.70(-2.31%)
Oct 31, 2023	28.62	31.07	28.62	30.12	7,908	+0.42(+1.42%)
Oct 30, 2023	29.20	29.87	28.29	29.70	6,951	+0.91(+3.17%)
Oct 27, 2023	28.32	29.20	28.32	28.79	4,666	-0.03(-0.10%)
Oct 26, 2023	28.06	28.82	27.38	28.82	7,494	+1.27(+4.63%)
Oct 25, 2023	27.12	27.87	26.81	27.54	11,786	+0.72(+2.67%)
Oct 24, 2023	26.89	27.15	26.48	26.83	9,403	+0.36(+1.37%)
Oct 23, 2023	27.27	27.64	26.47	26.47	7,840	-0.65(-2.39%)
Oct 20, 2023	27.14	29.18	26.61	27.11	14,132	+0.26(+0.99%)
Oct 19, 2023	26.54	27.27	26.54	26.85	3,729	+0.00(+0.00%)
Oct 18, 2023	26.57	27.15	26.38	26.85	14,801	+0.62(+2.35%)
Oct 17, 2023	26.30	27.75	26.10	26.23	17,323	+0.01(+0.04%)
Oct 16, 2023	26.01	26.96	25.54	26.22	15,702	+0.74(+2.88%)
Oct 13, 2023	25.37	26.00	25.37	25.49	10,345	+0.00(+0.00%)
Oct 12, 2023	25.73	25.73	25.05	25.49	12,781	-0.43(-1.66%)
Oct 11, 2023	25.79	26.42	25.79	25.92	11,124	-0.25(-0.97%)
Oct 10, 2023	25.53	26.59	25.53	26.17	12,722	+0.32(+1.25%)
Oct 09, 2023	26.17	26.35	24.47	25.85	9,023	-0.55(-2.08%)
Oct 06, 2023	25.50	28.18	25.38	26.40	37,172	+0.52(+2.01%)
Oct 05, 2023	26.58	26.73	25.27	25.88	20,305	-0.64(-2.40%)
Oct 04, 2023	27.79	27.79	25.96	26.51	17,564	-0.62(-2.29%)
Oct 03, 2023	28.43	28.43	26.74	27.14	10,116	-1.11(-3.94%)

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.