Skip to main content

Virginia Natl Bnk (NQ: VABK )

39.67 -0.07 (-0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 39.75 40.03 39.24 39.67 7,586 -0.07(-0.18%)
Oct 30, 2024 40.10 40.10 39.70 39.74 3,784 -0.21(-0.53%)
Oct 29, 2024 40.46 40.53 39.66 39.95 6,249 -1.14(-2.77%)
Oct 28, 2024 40.12 41.09 40.12 41.09 8,619 +1.14(+2.85%)
Oct 25, 2024 40.90 40.90 39.95 39.95 4,281 -0.69(-1.70%)
Oct 24, 2024 40.94 40.95 40.12 40.64 5,599 -0.15(-0.37%)
Oct 23, 2024 41.11 41.11 40.55 40.79 2,940 -0.70(-1.69%)
Oct 22, 2024 41.49 41.60 41.06 41.49 3,261 -0.22(-0.53%)
Oct 21, 2024 40.81 42.59 40.81 41.71 4,313 -0.60(-1.42%)
Oct 18, 2024 41.74 42.75 41.74 42.31 9,893 +0.78(+1.88%)
Oct 17, 2024 39.20 41.55 39.20 41.53 15,814 +0.48(+1.17%)
Oct 16, 2024 39.71 41.09 39.69 41.05 6,997 +2.04(+5.23%)
Oct 15, 2024 40.00 40.00 38.40 39.01 13,347 +0.78(+2.04%)
Oct 14, 2024 37.77 38.23 37.77 38.23 1,265 -0.06(-0.16%)
Oct 11, 2024 38.30 39.08 38.29 38.29 10,871 +0.13(+0.34%)
Oct 10, 2024 38.32 38.39 38.12 38.16 9,340 -0.14(-0.37%)
Oct 09, 2024 38.56 38.95 38.11 38.30 4,773 -0.38(-0.98%)
Oct 08, 2024 40.29 40.29 38.00 38.68 6,786 -1.63(-4.04%)
Oct 07, 2024 40.90 41.10 39.90 40.31 10,780 -0.93(-2.26%)
Oct 04, 2024 41.19 41.24 39.88 41.24 8,085 +0.33(+0.81%)
Oct 03, 2024 40.98 41.20 40.80 40.91 14,995 -0.09(-0.22%)
Oct 02, 2024 41.05 41.37 40.12 41.00 6,882 -0.06(-0.15%)
Oct 01, 2024 41.40 41.40 41.05 41.06 7,692 -0.59(-1.42%)
Sep 30, 2024 41.49 41.65 41.49 41.65 1,655 -0.10(-0.24%)
Sep 27, 2024 41.37 41.75 41.01 41.75 2,822 +0.43(+1.04%)
Sep 26, 2024 41.50 42.00 40.89 41.32 10,622 +0.03(+0.07%)
Sep 25, 2024 41.01 41.29 40.74 41.29 7,566 +0.31(+0.76%)
Sep 24, 2024 41.47 41.47 40.75 40.98 4,984 -0.17(-0.41%)
Sep 23, 2024 41.24 41.31 41.15 41.15 2,352 +0.00(+0.00%)
Sep 20, 2024 41.04 41.49 40.70 41.15 28,506 -0.64(-1.53%)
Sep 19, 2024 41.89 41.89 41.39 41.79 6,298 +0.75(+1.83%)
Sep 18, 2024 40.99 41.21 40.18 41.04 13,795 -0.16(-0.39%)
Sep 17, 2024 41.39 41.65 40.70 41.20 8,660 +0.08(+0.19%)
Sep 16, 2024 41.70 41.70 40.50 41.12 10,844 -0.68(-1.63%)
Sep 13, 2024 38.03 41.80 38.03 41.80 15,719 +1.95(+4.89%)
Sep 12, 2024 39.40 39.85 39.40 39.85 3,808 +0.31(+0.78%)
Sep 11, 2024 39.49 39.75 39.25 39.54 4,705 -0.41(-1.03%)
Sep 10, 2024 39.50 39.95 39.50 39.95 4,004 +0.45(+1.14%)
Sep 09, 2024 39.56 39.89 39.28 39.50 7,718 -0.16(-0.40%)
Sep 06, 2024 39.62 39.98 39.01 39.66 3,522 +0.64(+1.64%)
Sep 05, 2024 39.07 39.07 39.02 39.02 2,145 +0.00(+0.00%)
Sep 04, 2024 38.72 39.02 38.47 39.02 2,357 +0.30(+0.77%)
Sep 03, 2024 39.46 39.46 37.99 38.72 3,575 -0.66(-1.69%)
Aug 30, 2024 38.18 39.39 37.34 39.39 4,012 +0.09(+0.23%)
Aug 29, 2024 38.18 39.38 38.18 39.30 3,726 +1.54(+4.07%)
Aug 28, 2024 37.19 38.35 37.19 37.76 5,205 +0.29(+0.77%)
Aug 27, 2024 37.40 38.08 36.64 37.47 2,568 -0.83(-2.17%)
Aug 26, 2024 38.67 39.02 38.31 38.31 4,621 -0.14(-0.36%)
Aug 23, 2024 36.93 38.44 36.93 38.44 7,499 +2.22(+6.13%)
Aug 22, 2024 36.19 36.61 35.83 36.22 8,517 -0.17(-0.46%)
Aug 21, 2024 35.55 36.69 35.43 36.39 5,760 +0.45(+1.24%)
Aug 20, 2024 35.87 36.14 35.87 35.95 3,731 -0.64(-1.76%)
Aug 19, 2024 35.74 37.84 35.74 36.59 23,138 +0.41(+1.12%)
Aug 16, 2024 35.49 36.56 34.74 36.18 8,234 +0.51(+1.42%)
Aug 15, 2024 35.71 37.84 35.13 35.68 8,484 +0.59(+1.67%)
Aug 14, 2024 34.59 35.50 34.59 35.09 2,600 -0.35(-0.98%)
Aug 13, 2024 34.65 35.47 34.65 35.44 3,097 +0.96(+2.79%)
Aug 12, 2024 34.90 34.90 34.19 34.48 9,299 +0.15(+0.43%)
Aug 09, 2024 34.15 34.76 34.15 34.33 2,889 -0.19(-0.55%)
Aug 08, 2024 33.25 34.52 33.25 34.52 4,133 +0.54(+1.58%)
Aug 07, 2024 34.01 34.39 33.73 33.98 6,562 +0.12(+0.35%)
Aug 06, 2024 34.69 35.37 33.86 33.86 5,924 -0.86(-2.47%)
Aug 05, 2024 33.43 34.99 33.43 34.72 17,061 -1.74(-4.77%)
Aug 02, 2024 35.56 36.80 34.36 36.46 13,771 -0.95(-2.54%)
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.