Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Village Bank & Trust (NQ: VBFC )

44.11 UNCHANGED
Streaming Delayed Price Updated: 2:52 PM EDT, May 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2015 19.75 19.73 19.73 19.73 13 +0.22(+1.14%)
May 28, 2015 19.37 19.51 19.37 19.51 1,048 +0.22(+1.16%)
May 27, 2015 19.29 19.29 19.29 19.29 207 +0.02(+0.09%)
May 26, 2015 19.34 19.34 19.27 19.27 523 -0.00(-0.01%)
May 21, 2015 19.08 19.27 19.27 19.27 1,764 +0.00(+0.01%)
May 20, 2015 19.17 19.27 19.17 19.27 671 +0.24(+1.27%)
May 19, 2015 18.98 19.03 18.98 19.03 4,669 +0.00(+0.01%)
May 15, 2015 19.03 19.03 19.03 19.03 345 +0.14(+0.76%)
May 14, 2015 18.88 18.89 18.88 18.89 918 +0.53(+2.89%)
May 12, 2015 18.94 18.36 18.36 18.36 59 -0.59(-3.10%)
May 08, 2015 18.92 18.94 18.94 18.94 1 +0.82(+4.52%)
May 07, 2015 18.13 18.13 17.58 18.12 2,076 -0.82(-4.32%)
May 01, 2015 18.94 18.94 18.94 18.94 57 +0.64(+3.47%)
Apr 30, 2015 18.31 18.31 18.31 18.31 103 -0.64(-3.36%)
Apr 29, 2015 18.94 18.94 18.94 18.94 549 -0.09(-0.48%)
Apr 28, 2015 18.89 19.03 18.89 19.03 523 +0.15(+0.79%)
Apr 24, 2015 18.89 18.89 18.89 18.89 49 -0.25(-1.31%)
Apr 22, 2015 19.14 19.14 19.14 19.14 103 -0.11(-0.58%)
Apr 21, 2015 19.25 19.25 19.25 19.25 528 +0.47(+2.49%)
Apr 20, 2015 19.13 19.13 18.78 18.78 262 +0.71(+3.95%)
Apr 17, 2015 19.22 19.22 18.07 18.07 1,362 -0.03(-0.16%)
Apr 16, 2015 17.98 18.10 17.93 18.10 794 +0.75(+4.33%)
Apr 15, 2015 19.23 19.23 17.34 17.34 3,217 +0.67(+4.05%)
Apr 10, 2015 17.21 16.67 16.67 16.67 23 -0.00(-0.00%)
Apr 09, 2015 16.67 17.02 16.67 16.67 1,145 -0.55(-3.19%)
Apr 07, 2015 16.86 17.22 17.22 17.22 3,009 -2.15(-11.09%)
Apr 06, 2015 19.99 19.99 19.37 19.37 1,704 -0.38(-1.90%)
Apr 02, 2015 18.10 19.74 19.74 19.74 9,132 +3.07(+18.44%)
Mar 31, 2015 16.61 16.67 16.67 16.67 205 +0.61(+3.78%)
Mar 30, 2015 14.74 16.61 14.74 16.06 13,086 +1.32(+8.95%)
Mar 27, 2015 14.94 15.42 14.74 14.74 1,813 -0.16(-1.10%)
Mar 25, 2015 14.91 14.91 14.91 14.91 311 -0.46(-3.01%)
Mar 24, 2015 15.37 15.37 15.37 15.37 367 -0.48(-3.04%)
Mar 20, 2015 15.85 15.85 15.85 15.85 2 +2.07(+15.04%)
Mar 19, 2015 13.92 14.12 13.78 13.78 520 -1.08(-7.24%)
Mar 16, 2015 14.86 14.85 14.85 14.85 207 +1.22(+8.95%)
Mar 12, 2015 13.97 13.63 13.63 13.63 115 -0.68(-4.72%)
Mar 10, 2015 14.31 14.31 14.31 14.31 311 -0.46(-3.13%)
Mar 06, 2015 14.65 14.77 14.77 14.77 87 -0.07(-0.44%)
Mar 05, 2015 15.08 15.08 14.84 14.84 956 -0.34(-2.22%)
Mar 04, 2015 15.20 15.20 15.18 15.18 478 -0.63(-3.96%)
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.