Village Bank & Trust (NQ: VBFC )
76.17
-0.38
(-0.50%)
Streaming Delayed Price
Updated: 11:04 AM EDT, Oct 31, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 29, 2024 | 76.55 | 24 | +0.50(+0.66%) | |||
| Oct 25, 2024 | 76.05 | 548 | -0.40(-0.52%) | |||
| Oct 24, 2024 | 76.45 | 76.45 | 76.45 | 76.45 | 349 | +0.45(+0.59%) |
| Oct 23, 2024 | 76.15 | 76.15 | 76.00 | 76.00 | 356 | +0.00(+0.00%) |
| Oct 22, 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 1,060 | +0.00(+0.00%) |
| Oct 16, 2024 | 76.00 | 103 | +0.03(+0.04%) | |||
| Oct 15, 2024 | 76.00 | 76.00 | 75.92 | 75.97 | 1,620 | +0.05(+0.07%) |
| Oct 14, 2024 | 76.00 | 76.00 | 75.90 | 75.92 | 21,356 | -0.13(-0.17%) |
| Oct 11, 2024 | 76.05 | 76.10 | 76.00 | 76.05 | 12,218 | +0.05(+0.07%) |
| Oct 10, 2024 | 76.00 | 76.15 | 76.00 | 76.00 | 4,379 | -0.08(-0.11%) |
| Oct 09, 2024 | 76.00 | 76.08 | 76.00 | 76.08 | 3,019 | +0.02(+0.02%) |
| Oct 08, 2024 | 76.15 | 76.25 | 76.00 | 76.06 | 1,124 | +0.06(+0.08%) |
| Oct 04, 2024 | 76.00 | 299 | +0.25(+0.32%) | |||
| Oct 03, 2024 | 75.65 | 75.75 | 75.50 | 75.75 | 4,474 | -0.02(-0.03%) |
| Oct 02, 2024 | 75.78 | 75.78 | 75.78 | 75.78 | 402 | +0.03(+0.03%) |
| Oct 01, 2024 | 76.25 | 76.25 | 75.75 | 75.75 | 3,903 | -0.50(-0.66%) |
| Sep 30, 2024 | 76.25 | 76.25 | 76.25 | 76.25 | 490 | +0.00(+0.00%) |
| Sep 27, 2024 | 76.00 | 76.25 | 75.76 | 76.25 | 2,666 | -0.21(-0.27%) |
| Sep 26, 2024 | 75.46 | 76.46 | 75.46 | 76.46 | 820 | +0.58(+0.76%) |
| Sep 25, 2024 | 76.91 | 77.45 | 75.50 | 75.88 | 5,379 | -1.12(-1.45%) |
| Sep 24, 2024 | 76.50 | 77.68 | 75.05 | 77.00 | 53,877 | +23.00(+42.59%) |
| Sep 20, 2024 | 54.00 | 29 | +2.75(+5.37%) | |||
| Sep 19, 2024 | 51.19 | 51.25 | 51.19 | 51.25 | 461 | +0.64(+1.26%) |
| Sep 18, 2024 | 50.61 | 50.61 | 50.61 | 50.61 | 156 | +0.00(+0.00%) |
| Sep 17, 2024 | 50.66 | 50.90 | 50.52 | 50.61 | 1,791 | +0.09(+0.18%) |
| Sep 16, 2024 | 50.52 | 50.52 | 50.52 | 50.52 | 1,084 | +0.08(+0.16%) |
| Sep 11, 2024 | 50.44 | 14 | +2.12(+4.39%) | |||
| Sep 03, 2024 | 48.32 | 43 | +0.00(+0.00%) | |||
| Aug 29, 2024 | 48.32 | 70 | +0.00(+0.00%) | |||
| Aug 28, 2024 | 48.32 | 48.32 | 48.32 | 48.32 | 447 | +0.20(+0.41%) |
| Aug 27, 2024 | 48.08 | 48.12 | 48.08 | 48.12 | 2,124 | +0.52(+1.09%) |
| Aug 07, 2024 | 47.60 | 2 | +0.47(+0.99%) | |||
| Aug 05, 2024 | 47.13 | 3 | +0.32(+0.68%) | |||
| Aug 02, 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 699 | +0.00(+0.00%) |
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.