Skip to main content

Virginia Natl Bnk (NQ: VABK )

31.90 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 27.57 28.44 27.57 28.18 32,046 +0.28(+0.99%)
Apr 30, 2024 26.95 28.19 26.79 27.90 34,110 +0.70(+2.58%)
Apr 29, 2024 25.11 27.20 25.11 27.20 63,167 +1.98(+7.84%)
Apr 26, 2024 24.93 25.90 24.54 25.22 34,555 +0.32(+1.27%)
Apr 25, 2024 24.33 25.35 24.16 24.91 38,684 +0.57(+2.36%)
Apr 24, 2024 26.26 26.26 24.18 24.33 31,252 -0.02(-0.08%)
Apr 23, 2024 24.83 24.96 24.21 24.35 22,365 +0.22(+0.90%)
Apr 22, 2024 24.00 24.41 23.99 24.14 29,151 +0.15(+0.62%)
Apr 19, 2024 24.00 24.97 23.80 23.99 34,725 -0.11(-0.45%)
Apr 18, 2024 25.02 27.19 23.86 24.10 47,083 -0.63(-2.56%)
Apr 17, 2024 25.07 25.10 24.41 24.73 34,827 -0.07(-0.28%)
Apr 16, 2024 25.09 25.11 24.79 24.80 36,049 -0.03(-0.12%)
Apr 15, 2024 25.85 25.97 24.83 24.83 27,133 -0.75(-2.94%)
Apr 12, 2024 26.21 26.61 25.19 25.58 21,478 -0.74(-2.80%)
Apr 11, 2024 26.83 26.83 26.23 26.32 18,681 -0.43(-1.61%)
Apr 10, 2024 28.06 28.06 26.71 26.75 24,977 -1.47(-5.22%)
Apr 09, 2024 29.04 29.04 28.21 28.22 9,821 -0.49(-1.72%)
Apr 08, 2024 29.01 29.08 28.70 28.72 6,110 +0.02(+0.07%)
Apr 05, 2024 29.00 29.00 28.70 28.70 2,735 -0.26(-0.89%)
Apr 04, 2024 28.88 29.08 28.88 28.95 4,135 +0.02(+0.07%)
Apr 03, 2024 28.48 29.03 28.48 28.93 3,724 +0.09(+0.31%)
Apr 02, 2024 29.31 29.48 28.24 28.84 8,907 -0.03(-0.10%)
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.