Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Village Bank & Trust (NQ: VBFC )

44.11 UNCHANGED
Streaming Delayed Price Updated: 2:52 PM EDT, May 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2024 44.11 194 -0.14(-0.32%)
May 28, 2024 44.25 44.25 44.25 44.25 159 -0.15(-0.34%)
May 24, 2024 44.40 44.40 44.40 44.40 171 +0.40(+0.91%)
May 23, 2024 44.00 44.04 43.35 44.00 8,563 +0.25(+0.57%)
May 21, 2024 43.75 78 +0.45(+1.04%)
May 17, 2024 43.30 1 +0.39(+0.91%)
May 16, 2024 42.91 42.91 42.91 42.91 490 +0.09(+0.21%)
May 07, 2024 42.82 9 +0.16(+0.38%)
May 02, 2024 42.66 150 -0.21(-0.49%)
Apr 30, 2024 42.87 3 +0.52(+1.23%)
Apr 24, 2024 42.35 61 +0.18(+0.41%)
Apr 23, 2024 42.17 42.17 42.17 42.17 298 +0.18(+0.42%)
Apr 22, 2024 41.86 42.00 41.86 42.00 873 +0.41(+0.98%)
Apr 19, 2024 41.50 41.59 41.49 41.59 1,040 +0.00(+0.00%)
Apr 18, 2024 41.83 42.00 41.59 41.59 1,395 +0.66(+1.61%)
Apr 16, 2024 40.93 4 -0.36(-0.87%)
Apr 15, 2024 41.29 41.29 40.75 41.29 1,909 +0.20(+0.49%)
Apr 10, 2024 41.09 52 -0.17(-0.41%)
Apr 08, 2024 41.26 211 +0.13(+0.32%)
Apr 05, 2024 41.01 41.13 41.01 41.13 3,236 +0.01(+0.02%)
Apr 04, 2024 40.98 41.40 40.91 41.12 9,595 +0.32(+0.78%)
Apr 03, 2024 40.80 40.80 40.77 40.80 3,650 +0.50(+1.24%)
Apr 02, 2024 40.75 41.01 40.30 40.30 4,404 -0.68(-1.66%)
Apr 01, 2024 41.61 41.61 40.12 40.98 5,015 -1.52(-3.58%)
Mar 27, 2024 42.50 91 +0.50(+1.19%)
Mar 25, 2024 42.00 94 +0.21(+0.50%)
Mar 22, 2024 41.79 41.79 41.79 41.79 173 -0.01(-0.02%)
Mar 20, 2024 41.80 304 +0.01(+0.02%)
Mar 18, 2024 41.79 256 +0.10(+0.24%)
Mar 14, 2024 41.69 769 +1.32(+3.27%)
Mar 06, 2024 40.37 104 -1.00(-2.42%)
Mar 05, 2024 41.37 41.37 39.93 41.37 3,223 +1.25(+3.11%)
Mar 04, 2024 40.12 40.12 40.12 40.12 593 +0.00(+0.00%)
Mar 01, 2024 40.12 40.12 40.12 40.12 345 -0.62(-1.53%)
Feb 26, 2024 40.74 18 -0.32(-0.78%)
Feb 22, 2024 41.07 167 -1.92(-4.46%)
Feb 12, 2024 42.98 19 +1.42(+3.41%)
Feb 08, 2024 41.56 69 -0.02(-0.05%)
Feb 06, 2024 41.58 50 +0.11(+0.26%)
Feb 05, 2024 41.48 41.48 41.48 41.48 165 -0.95(-2.23%)
Jan 30, 2024 42.42 264 +0.11(+0.26%)
Jan 26, 2024 42.31 79 +0.14(+0.33%)
Jan 25, 2024 42.17 42.17 42.17 42.17 400 +0.06(+0.14%)
Jan 23, 2024 42.11 183 +1.02(+2.47%)
Jan 18, 2024 41.10 46 +0.16(+0.39%)
Jan 17, 2024 40.82 41.43 40.82 40.94 2,339 -0.28(-0.68%)
Jan 11, 2024 41.22 75 +0.64(+1.58%)
Jan 10, 2024 40.58 40.58 40.58 40.58 103 +0.73(+1.84%)
Jan 05, 2024 39.84 3 +0.16(+0.40%)
Dec 29, 2023 39.68 32 +0.06(+0.15%)
Dec 27, 2023 39.62 15 +0.27(+0.68%)
Dec 26, 2023 39.35 39.35 39.35 39.35 456 -0.47(-1.17%)
Dec 22, 2023 39.82 39.82 39.82 39.82 109 +0.77(+1.96%)
Dec 19, 2023 39.06 60 +0.28(+0.72%)
Dec 15, 2023 38.78 89 -1.05(-2.62%)
Dec 14, 2023 36.84 39.82 36.84 39.82 2,446 +3.90(+10.86%)
Dec 13, 2023 39.62 39.62 35.92 35.92 2,436 -3.65(-9.23%)
Dec 12, 2023 39.57 39.57 39.57 39.57 271 +0.05(+0.13%)
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.