Virginia National Bankshares Corporation - Common Stock (NQ:VABK)

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2025	39.54	40.30	39.11	39.85	5,641	-0.57(-1.41%)
Dec 30, 2025	39.89	40.42	39.89	40.42	2,610	-0.34(-0.83%)
Dec 29, 2025	42.34	42.34	40.36	40.76	4,417	-0.12(-0.29%)
Dec 26, 2025	41.57	41.57	40.88	40.88	2,549	-0.16(-0.39%)
Dec 24, 2025	41.17	41.17	41.04	41.04	2,526	-0.30(-0.73%)
Dec 23, 2025	41.23	41.34	41.23	41.34	2,299	-0.76(-1.81%)
Dec 22, 2025	43.55	43.55	42.10	42.10	3,560	-0.30(-0.71%)
Dec 19, 2025	43.16	43.20	42.22	42.40	20,510	-0.78(-1.81%)
Dec 18, 2025	44.00	44.06	43.05	43.18	7,653	-0.94(-2.13%)
Dec 17, 2025	43.40	44.12	43.15	44.12	8,985	+0.55(+1.26%)
Dec 16, 2025	42.02	43.61	42.00	43.57	8,257	+0.95(+2.23%)
Dec 15, 2025	41.00	43.47	41.00	42.62	8,617	+2.34(+5.81%)
Dec 12, 2025	40.60	41.22	40.28	40.28	7,911	-0.07(-0.17%)
Dec 11, 2025	40.10	40.99	39.57	40.35	13,182	+0.79(+2.00%)
Dec 10, 2025	41.67	41.67	38.11	39.56	21,394	-0.92(-2.27%)
Dec 09, 2025	40.68	40.70	40.47	40.48	4,514	+0.25(+0.62%)
Dec 08, 2025	40.69	41.03	40.04	40.23	3,267	-0.47(-1.15%)
Dec 05, 2025	40.70	40.70	40.70	40.70	2,149	-0.11(-0.27%)
Dec 04, 2025	40.80	41.39	40.54	40.81	4,439	-0.78(-1.88%)
Dec 03, 2025	41.19	41.59	41.05	41.59	5,731	+1.01(+2.49%)
Dec 02, 2025	39.85	40.58	39.07	40.58	12,137	+1.28(+3.26%)
Dec 01, 2025	40.60	40.60	39.10	39.30	35,434	-1.30(-3.20%)
Nov 28, 2025	40.88	41.37	40.22	40.60	5,760	+0.08(+0.20%)
Nov 26, 2025	40.60	40.99	40.47	40.52	6,709	+0.24(+0.60%)
Nov 25, 2025	39.99	40.52	39.74	40.28	5,331	+1.54(+3.98%)
Nov 24, 2025	39.00	39.34	38.71	38.74	4,612	-0.40(-1.02%)
Nov 21, 2025	38.11	39.38	38.11	39.14	18,687	+0.87(+2.27%)
Nov 20, 2025	39.00	39.00	38.16	38.27	11,380	-0.59(-1.52%)
Nov 19, 2025	38.83	39.19	38.50	38.86	7,276	+0.05(+0.13%)
Nov 18, 2025	39.25	39.25	38.34	38.81	4,007	-0.52(-1.32%)
Nov 17, 2025	40.00	40.00	38.70	39.33	15,773	-0.69(-1.72%)
Nov 14, 2025	40.08	40.08	39.51	40.02	14,621	+0.03(+0.08%)
Nov 13, 2025	40.27	40.82	39.93	39.99	13,936	+0.13(+0.32%)
Nov 12, 2025	40.02	40.50	39.86	39.86	9,345	-0.87(-2.14%)
Nov 11, 2025	39.91	40.73	39.78	40.73	9,240	+1.29(+3.28%)
Nov 10, 2025	38.44	39.84	38.44	39.44	11,449	+0.79(+2.04%)
Nov 07, 2025	39.01	39.36	38.43	38.65	4,588	+0.04(+0.10%)
Nov 06, 2025	39.09	39.09	38.31	38.61	4,570	-1.06(-2.67%)
Nov 05, 2025	39.25	39.67	39.25	39.67	6,877	+0.58(+1.50%)
Nov 04, 2025	38.75	39.63	38.75	39.09	6,095	-0.03(-0.08%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.