Skip to main content

Virginia Natl Bnk (NQ: VABK )

33.04 +0.48 (+1.47%)
Streaming Delayed Price Updated: 1:00 PM EDT, Jul 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 03, 2024 32.80 33.04 31.19 33.04 12,845 +0.48(+1.47%)
Jul 02, 2024 32.30 32.85 31.85 32.56 4,582 +0.26(+0.80%)
Jul 01, 2024 32.35 32.97 31.55 32.30 6,378 -0.50(-1.52%)
Jun 28, 2024 32.40 32.96 31.23 32.80 34,787 +0.65(+2.02%)
Jun 27, 2024 32.09 32.35 31.53 32.15 12,343 +0.44(+1.39%)
Jun 26, 2024 31.25 32.05 31.25 31.71 7,382 -0.19(-0.60%)
Jun 25, 2024 31.53 32.00 31.37 31.90 5,866 +0.00(+0.00%)
Jun 24, 2024 31.60 31.90 30.53 31.90 11,828 +0.00(+0.00%)
Jun 21, 2024 30.40 32.10 30.40 31.90 32,284 +1.48(+4.87%)
Jun 20, 2024 30.42 30.42 30.42 30.42 1,973 +0.07(+0.23%)
Jun 18, 2024 30.04 30.61 30.04 30.35 11,728 -0.15(-0.49%)
Jun 17, 2024 29.50 30.50 29.50 30.50 5,083 +0.50(+1.67%)
Jun 14, 2024 30.23 30.44 29.76 30.00 5,947 -0.15(-0.50%)
Jun 13, 2024 29.75 30.93 29.75 30.15 13,705 -0.15(-0.49%)
Jun 12, 2024 29.67 30.30 29.04 30.30 9,381 +0.91(+3.10%)
Jun 11, 2024 29.22 30.30 29.00 29.39 9,765 +0.21(+0.71%)
Jun 10, 2024 29.27 29.41 29.01 29.18 5,126 -0.05(-0.17%)
Jun 07, 2024 28.85 29.69 28.84 29.23 2,160 -0.87(-2.89%)
Jun 06, 2024 29.97 30.10 28.57 30.10 13,407 +0.10(+0.33%)
Jun 05, 2024 29.07 30.00 29.02 30.00 14,586 +0.72(+2.47%)
Jun 04, 2024 28.86 30.16 28.40 29.28 13,326 -0.06(-0.20%)
Jun 03, 2024 28.94 29.68 28.47 29.34 11,475 +0.40(+1.37%)
May 31, 2024 29.80 30.00 28.69 28.94 17,035 -0.45(-1.51%)
May 30, 2024 29.24 29.67 28.88 29.39 9,476 +0.28(+0.95%)
May 29, 2024 28.70 29.58 28.70 29.11 16,193 -0.72(-2.42%)
May 28, 2024 29.44 29.83 29.44 29.83 4,573 -0.37(-1.21%)
May 24, 2024 30.01 30.58 29.31 30.20 7,415 +0.35(+1.16%)
May 23, 2024 30.71 31.32 29.28 29.85 17,782 -1.62(-5.15%)
May 22, 2024 31.15 31.50 30.18 31.48 42,615 +0.31(+0.98%)
May 21, 2024 30.61 31.65 30.61 31.17 9,289 +0.28(+0.90%)
May 20, 2024 30.59 31.97 30.33 30.89 11,988 -0.28(-0.89%)
May 17, 2024 30.70 31.45 30.09 31.17 10,193 +0.49(+1.61%)
May 16, 2024 30.20 31.60 29.98 30.67 23,550 -0.13(-0.42%)
May 15, 2024 30.20 30.80 29.95 30.80 25,754 +0.66(+2.20%)
May 14, 2024 30.21 30.47 29.94 30.14 7,566 +0.13(+0.43%)
May 13, 2024 29.74 30.06 29.53 30.01 7,341 +0.31(+1.03%)
May 10, 2024 29.01 29.73 29.01 29.70 5,623 +0.12(+0.40%)
May 09, 2024 29.52 29.59 28.67 29.59 9,626 +0.17(+0.57%)
May 08, 2024 29.34 29.83 29.10 29.42 7,208 +0.01(+0.03%)
May 07, 2024 29.17 29.93 29.17 29.41 18,729 -0.04(-0.15%)
May 06, 2024 29.19 29.90 29.19 29.45 37,634 -0.12(-0.42%)
May 03, 2024 29.28 29.68 28.59 29.58 26,169 +0.42(+1.42%)
May 02, 2024 28.69 29.18 28.40 29.16 30,310 +0.98(+3.47%)
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.