Virginia Natl Bnk (NQ: VABK )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	37.61	37.96	37.15	37.68	8,668	+0.06(+0.15%)
Feb 27, 2023	37.77	37.96	37.48	37.62	5,949	+0.03(+0.08%)
Feb 24, 2023	37.63	37.72	37.42	37.60	29,071	-0.10(-0.25%)
Feb 23, 2023	37.84	38.00	37.34	37.69	18,887	+0.24(+0.64%)
Feb 22, 2023	37.58	38.00	37.43	37.45	47,584	+0.01(+0.03%)
Feb 21, 2023	37.75	37.75	37.41	37.44	3,174	-0.11(-0.30%)
Feb 17, 2023	37.40	37.69	37.34	37.56	3,431	+0.27(+0.71%)
Feb 16, 2023	37.34	37.55	36.87	37.29	5,428	+0.10(+0.28%)
Feb 15, 2023	37.32	37.62	37.19	37.19	5,932	+0.10(+0.26%)
Feb 14, 2023	37.77	37.95	37.09	37.09	7,659	-0.24(-0.64%)
Feb 13, 2023	37.82	37.94	37.03	37.33	13,152	+0.02(+0.05%)
Feb 10, 2023	37.55	37.64	37.17	37.31	5,120	-0.22(-0.58%)
Feb 09, 2023	37.39	37.59	36.43	37.53	25,778	+0.36(+0.97%)
Feb 08, 2023	37.42	37.68	37.17	37.17	14,904	-0.28(-0.74%)
Feb 07, 2023	37.34	37.80	37.10	37.44	24,998	+0.39(+1.05%)
Feb 06, 2023	37.67	37.67	36.05	37.05	28,205	-0.18(-0.49%)
Feb 03, 2023	37.76	37.94	36.92	37.23	11,795	-0.25(-0.66%)
Feb 02, 2023	37.12	37.80	36.65	37.48	36,754	+0.38(+1.03%)
Feb 01, 2023	34.72	39.71	34.71	37.10	85,592	+2.57(+7.44%)
Jan 31, 2023	34.49	34.69	34.32	34.53	4,500	+0.00(+0.00%)
Jan 30, 2023	34.60	34.60	33.96	34.53	5,563	-0.01(-0.03%)
Jan 27, 2023	34.62	34.62	34.54	34.54	1,256	+0.03(+0.08%)
Jan 26, 2023	34.48	34.68	33.66	34.51	12,248	-0.15(-0.44%)
Jan 25, 2023	34.48	34.67	34.48	34.67	1,284	+0.23(+0.66%)
Jan 24, 2023	34.44	34.44	34.41	34.44	1,484	+0.06(+0.17%)
Jan 23, 2023	33.97	34.63	33.97	34.38	16,192	-0.30(-0.88%)
Jan 20, 2023	34.51	34.75	34.26	34.68	3,010	+0.46(+1.33%)
Jan 19, 2023	34.23	34.39	33.00	34.23	25,993	+0.00(+0.00%)
Jan 18, 2023	33.87	34.48	33.77	34.23	11,904	+0.12(+0.36%)
Jan 17, 2023	34.08	34.72	33.39	34.10	7,438	-0.21(-0.61%)
Jan 13, 2023	34.72	35.04	33.96	34.31	13,046	-0.45(-1.29%)
Jan 12, 2023	34.99	34.99	34.48	34.76	2,525	+0.37(+1.08%)
Jan 11, 2023	34.39	34.62	33.98	34.39	12,777	+0.33(+0.98%)
Jan 10, 2023	33.87	34.78	33.77	34.06	45,526	-0.15(-0.44%)
Jan 09, 2023	34.01	34.25	33.84	34.21	6,419	+0.00(+0.00%)
Jan 06, 2023	34.15	34.25	34.01	34.21	2,578	+0.06(+0.17%)
Jan 05, 2023	34.42	34.42	34.15	34.15	1,069	+0.00(+0.00%)
Jan 04, 2023	34.21	34.84	33.49	34.15	24,334	+0.00(+0.00%)
Jan 03, 2023	35.07	35.07	33.92	34.15	7,841	-0.72(-2.07%)
Dec 30, 2022	34.43	34.87	34.06	34.87	18,542	+0.63(+1.83%)
Dec 29, 2022	34.52	34.81	33.59	34.25	11,185	+0.10(+0.28%)
Dec 28, 2022	34.53	34.72	33.58	34.15	9,095	-0.10(-0.28%)
Dec 27, 2022	34.61	34.99	34.25	34.25	10,689	-0.25(-0.72%)
Dec 23, 2022	34.91	35.13	34.49	34.49	1,813	-0.24(-0.68%)
Dec 22, 2022	34.89	35.10	34.72	34.73	3,477	+0.00(+0.00%)
Dec 21, 2022	35.10	35.10	34.70	34.73	7,841	-0.28(-0.79%)
Dec 20, 2022	34.92	35.09	34.31	35.01	9,958	+0.22(+0.63%)
Dec 19, 2022	35.10	35.10	34.40	34.79	2,501	+0.34(+0.99%)
Dec 16, 2022	34.76	34.76	33.68	34.45	4,127	-0.17(-0.49%)
Dec 15, 2022	34.81	34.81	34.44	34.62	4,633	+0.35(+1.02%)
Dec 14, 2022	34.20	34.80	34.20	34.27	4,514	+0.39(+1.14%)
Dec 13, 2022	33.97	34.20	33.59	33.88	14,389	+0.02(+0.06%)
Dec 12, 2022	33.96	33.97	33.64	33.86	3,014	+0.82(+2.48%)
Dec 09, 2022	33.59	33.81	33.04	33.04	2,796	-0.08(-0.23%)
Dec 08, 2022	33.33	34.37	33.12	33.12	16,600	+0.00(+0.00%)
Dec 07, 2022	33.02	33.31	32.78	33.12	8,343	+0.10(+0.31%)
Dec 06, 2022	32.71	33.02	31.43	33.01	4,496	+0.03(+0.09%)
Dec 05, 2022	33.01	33.01	32.93	32.98	2,133	-0.03(-0.09%)
Dec 02, 2022	32.84	33.02	32.81	33.01	3,762	+0.18(+0.56%)

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.