Virginia National Bankshares Corporation (VABK)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.56 | 1.60320641283 | 34.93 | 36.98 | 33.005 | 5780 | 35.76987413 | CS |
| 4 | -2.37 | -6.25990491284 | 37.86 | 39.82 | 32.22 | 5926 | 36.10943461 | CS |
| 12 | -4.95 | -12.2403560831 | 40.44 | 44 | 32.22 | 7409 | 40.25116637 | CS |
| 26 | -1.46 | -3.95128552097 | 36.95 | 44 | 32.22 | 7726 | 39.58706292 | CS |
| 52 | 1.37 | 4.01524032825 | 34.12 | 44 | 24.06 | 10271 | 33.27297355 | CS |
| 156 | -0.86 | -2.3658872077 | 36.35 | 44 | 24.06 | 11279 | 33.30224916 | CS |
| 260 | -1.41 | -3.82113821138 | 36.9 | 44 | 24.06 | 9938 | 33.59158574 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 35.54 | 0.43 | 1.22 | 35.3 | 35.54 | 35.11 | 6194 |
| 1737070500 | 35.11 | -1.37 | -3.76 | 35.81 | 36.38 | 35.11 | 5895 |
| 1736984100 | 36.48 | 0.51 | 1.42 | 36.98 | 36.98 | 36.03 | 6091 |
| 1736897700 | 35.97 | 1.37 | 3.96 | 34.93 | 35.97 | 34.2496 | 4939 |
| 1736811300 | 34.6 | 0.94 | 2.79 | 33.66 | 34.6 | 32.22 | 6368 |
| 1736552100 | 33.66 | -1.1 | -3.16 | 34.11 | 34.9 | 33.66 | 8786 |
| 1736379300 | 34.76 | -0.58 | -1.64 | 35.34 | 36.95 | 34.66 | 9220 |
| 1736292900 | 35.34 | -0.33 | -0.93 | 35.85 | 35.85 | 34.65 | 5677 |
| 1736206500 | 35.67 | -1.15 | -3.12 | 36.73 | 37 | 35.67 | 6202 |
| 1735947300 | 36.82 | -0.01 | -0.03 | 36.98 | 37.87 | 36.61 | 3968 |
| 1735860900 | 36.83 | -1.37 | -3.59 | 38.4 | 38.4 | 36.83 | 9730 |
| 1735688100 | 38.2 | 0.29 | 0.76 | 38.25 | 38.92 | 38.2 | 3503 |
| 1735601700 | 37.91 | -0.44 | -1.15 | 38.06 | 39.15 | 37.66 | 4984 |
| 1735342500 | 38.35 | -0.63 | -1.62 | 39.26 | 39.82 | 37.59 | 6300 |
| 1735256100 | 38.98 | 0.57 | 1.48 | 37.89 | 39.31 | 37.89 | 3958 |
| 1735077840 | 38.41 | 0.46 | 1.21 | 37.86 | 38.95 | 37.86 | 3005 |
| 1734996900 | 37.95 | -1.36 | -3.46 | 38.81 | 39.3 | 37.77 | 9726 |
| 1734737700 | 39.31 | 0.82 | 2.13 | 37.78 | 39.35 | 37.5 | 24890 |
| 1734651300 | 38.49 | -0.32 | -0.82 | 39.21 | 40.2 | 38.45 | 7577 |
| 1734564900 | 38.81 | -2.29 | -5.57 | 40.81 | 41.01 | 38.73 | 6408 |
| 1734478500 | 41.1 | -0.26 | -0.63 | 41.04 | 41.895 | 41.04 | 4961 |
| 1734392100 | 41.36 | -0.96 | -2.27 | 42.3 | 42.3 | 41.1 | 6636 |
| 1734132900 | 42.32 | 0.22 | 0.52 | 41.9 | 42.32 | 41.88 | 2483 |
| 1734046500 | 42.1 | -0.29 | -0.68 | 42.39 | 42.39 | 41.73 | 2750 |
| 1733960100 | 42.39 | 0.35 | 0.83 | 42.39 | 42.39 | 41.84 | 10010 |
| 1733873700 | 42.04 | 0.6 | 1.45 | 41.22 | 42.04 | 41.09 | 4688 |
| 1733787300 | 41.44 | -0.46 | -1.10 | 42.17 | 42.17 | 41.39 | 5998 |
| 1733528100 | 41.9 | -0.43 | -1.02 | 42.06 | 42.06 | 41.5 | 3330 |
| 1733441700 | 42.33 | -0.37 | -0.87 | 42.41 | 42.7 | 41.73 | 5360 |
| 1733355300 | 42.7 | 0.96 | 2.30 | 41.8 | 42.7 | 40.7198 | 9572 |
| 1733268900 | 41.74 | 0.09 | 0.22 | 41.85 | 41.85 | 40.1101 | 2992 |
| 1733182500 | 41.65 | 0.83 | 2.03 | 41.24 | 42.3282 | 41 | 11712 |
| 1732917840 | 40.82 | -1.08 | -2.58 | 41.93 | 41.93 | 40.76 | 8603 |
| 1732750500 | 41.9 | 0.26 | 0.62 | 42 | 42 | 41.71 | 3780 |
| 1732664100 | 41.64 | -0.87 | -2.05 | 42.6 | 42.6 | 40.4 | 10646 |
| 1732577700 | 42.51 | -0.07 | -0.16 | 42.6 | 42.75 | 42.48 | 7474 |
| 1732318500 | 42.58 | 0.38 | 0.90 | 42.63 | 42.75 | 42.43 | 5441 |
| 1732232100 | 42.2 | 0.4 | 0.96 | 42.09 | 42.21 | 41.645 | 7073 |
| 1732145700 | 41.8 | -0.83 | -1.95 | 42.71 | 42.71 | 41.655 | 6652 |
| 1732059300 | 42.63 | -0.05 | -0.12 | 42.32 | 42.72 | 41.97 | 3926 |
| 1731972900 | 42.68 | 0.48 | 1.14 | 42.45 | 42.9 | 42.41 | 3056 |
| 1731713700 | 42.2 | -0.45 | -1.06 | 42.86 | 43.05 | 41.93 | 6972 |
| 1731627300 | 42.65 | -0.01 | -0.02 | 43.22 | 43.22 | 41.85 | 19522 |
| 1731540900 | 42.66 | -1.28 | -2.91 | 44 | 44 | 42.66 | 9477 |
| 1731454500 | 43.94 | -0.06 | -0.14 | 43.99 | 44 | 43.4 | 5334 |
| 1731368100 | 44 | 1.47 | 3.46 | 42.9 | 44 | 42.2 | 9919 |
| 1731108900 | 42.53 | 0.73 | 1.75 | 41.98 | 42.73 | 41.77 | 5910 |
| 1731022500 | 41.8 | -0.61 | -1.44 | 42.26 | 42.59 | 41.57 | 10253 |
| 1730936100 | 42.41 | 1.55 | 3.79 | 41.25 | 42.71 | 40.365 | 35913 |
| 1730849700 | 40.86 | 0.97 | 2.43 | 40.11 | 40.86 | 40.11 | 5129 |
| 1730763300 | 39.89 | 0.46 | 1.17 | 39.48 | 40.1599 | 39.16 | 3167 |
| 1730500500 | 39.43 | -0.24 | -0.60 | 39.65 | 40.4 | 39.33 | 10962 |
| 1730414100 | 39.67 | -0.07 | -0.18 | 39.99 | 40.03 | 39.24 | 6288 |
| 1730327700 | 39.74 | -0.21 | -0.53 | 39.89 | 40.1 | 39.7 | 3784 |
| 1730241300 | 39.95 | -1.14 | -2.77 | 40.44 | 40.53 | 39.66 | 6249 |
| 1730154900 | 41.09 | 1.14 | 2.85 | 40.56 | 41.09 | 40.12 | 8619 |
| 1729895700 | 39.95 | -0.69 | -1.70 | 41.21 | 41.21 | 39.95 | 4281 |
| 1729809300 | 40.64 | -0.15 | -0.37 | 40.65 | 41 | 40.12 | 5599 |
| 1729722900 | 40.79 | -0.7 | -1.69 | 41.11 | 41.11 | 40.55 | 2940 |
| 1729636500 | 41.49 | -0.22 | -0.53 | 41.83 | 41.83 | 41.0555 | 3261 |
| 1729550100 | 41.71 | -0.6 | -1.42 | 42.25 | 42.585 | 40.81 | 4313 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
