Village Bank & Trust (NQ: VBFC )
44.40
+0.40
(+0.91%)
Streaming Delayed Price
Updated: 11:35 AM EDT, May 24, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 31.95 | 32.29 | 31.95 | 32.29 | 829 | -0.72(-2.17%) |
May 30, 2018 | 33.01 | 33.01 | 33.01 | 33.01 | 265 | +0.81(+2.52%) |
May 29, 2018 | 32.63 | 32.73 | 32.15 | 32.19 | 2,023 | -0.39(-1.19%) |
May 25, 2018 | 32.58 | 32.58 | 32.58 | 0 | -0.34(-1.03%) | |
May 24, 2018 | 32.92 | 32.92 | 32.92 | 32.92 | 317 | +0.00(+0.00%) |
May 22, 2018 | 32.92 | 32.92 | 32.92 | 0 | +0.48(+1.49%) | |
May 21, 2018 | 32.44 | 32.44 | 32.44 | 32.44 | 142 | +0.39(+1.21%) |
May 18, 2018 | 32.43 | 32.44 | 32.05 | 32.05 | 2,076 | +0.10(+0.30%) |
May 17, 2018 | 31.18 | 32.92 | 31.18 | 31.95 | 2,738 | -0.48(-1.49%) |
May 16, 2018 | 32.44 | 32.44 | 32.44 | 32.44 | 765 | -0.34(-1.03%) |
May 15, 2018 | 32.77 | 32.77 | 32.77 | 32.77 | 187 | +0.58(+1.80%) |
May 09, 2018 | 32.19 | 32.19 | 32.19 | 0 | -0.68(-2.06%) | |
Apr 30, 2018 | 32.87 | 32.87 | 32.87 | 0 | +2.13(+6.93%) | |
Apr 12, 2018 | 30.74 | 30.74 | 30.74 | 0 | -1.69(-5.22%) | |
Apr 09, 2018 | 32.44 | 32.44 | 32.44 | 0 | +1.16(+3.71%) | |
Apr 03, 2018 | 31.27 | 31.27 | 31.27 | 11 | -0.06(-0.20%) | |
Apr 02, 2018 | 31.27 | 31.34 | 31.27 | 31.34 | 261 | +0.11(+0.36%) |
Mar 27, 2018 | 31.23 | 31.23 | 31.23 | 0 | -0.57(-1.80%) | |
Mar 26, 2018 | 31.80 | 31.80 | 31.80 | 31.80 | 226 | -0.06(-0.18%) |
Mar 22, 2018 | 31.85 | 31.85 | 31.85 | 873 | -0.45(-1.40%) | |
Mar 21, 2018 | 32.31 | 32.31 | 32.31 | 32.31 | 270 | +0.35(+1.11%) |
Mar 20, 2018 | 31.95 | 31.95 | 31.95 | 31.95 | 273 | -0.55(-1.68%) |
Mar 19, 2018 | 32.92 | 32.92 | 32.50 | 32.50 | 1,175 | -0.42(-1.28%) |
Mar 16, 2018 | 32.92 | 32.92 | 32.92 | 32.92 | 639 | +1.02(+3.19%) |
Mar 14, 2018 | 31.90 | 31.90 | 31.90 | 55 | -0.06(-0.20%) | |
Mar 12, 2018 | 31.97 | 31.97 | 31.97 | 10 | -0.13(-0.40%) | |
Mar 07, 2018 | 32.10 | 32.10 | 32.10 | 0 | -0.82(-2.49%) | |
Mar 06, 2018 | 32.91 | 32.91 | 32.91 | 32.91 | 408 | +0.91(+2.84%) |
Mar 05, 2018 | 31.42 | 32.00 | 31.42 | 32.00 | 709 | +0.73(+2.34%) |
Mar 02, 2018 | 31.47 | 31.47 | 31.27 | 31.27 | 985 | +0.05(+0.16%) |
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.
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.