Virginia National Bankshares Corporation (VABK)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.72 | 7.93002915452 | 34.3 | 38 | 32.4273 | 16929 | 35.89938958 | CS |
| 4 | 6.62 | 21.7763157895 | 30.4 | 38 | 29.8 | 14473 | 33.22017368 | CS |
| 12 | 11.82 | 46.9047619048 | 25.2 | 38 | 24.81 | 15624 | 30.68404757 | CS |
| 26 | 3.57 | 10.6726457399 | 33.45 | 38 | 24.06 | 12988 | 29.4694964 | CS |
| 52 | 6.21 | 20.1557935735 | 30.81 | 43.08 | 24.06 | 12370 | 31.80448989 | CS |
| 156 | -1.23 | -3.21568627451 | 38.25 | 43.08 | 24.06 | 10349 | 32.63034546 | CS |
| 260 | 0.12 | 0.325203252033 | 36.9 | 43.08 | 24.06 | 10305 | 32.9056973 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 37.02 | -0.08 | -0.22 | 37.19 | 37.25 | 36.84 | 8167 |
| 1721342100 | 37.1 | 0.1 | 0.27 | 36.67 | 37.58 | 36.14 | 7307 |
| 1721255700 | 37 | -0.52 | -1.39 | 37.31 | 38 | 36.122 | 22999 |
| 1721169300 | 37.52 | 3.03 | 8.79 | 34.46 | 37.73 | 34.46 | 20278 |
| 1721082900 | 34.49 | 1.38 | 4.17 | 33.45 | 36 | 33.35 | 20338 |
| 1720823700 | 33.11 | -1.28 | -3.72 | 34.3 | 35 | 32.4273 | 13725 |
| 1720737300 | 34.39 | 2.59 | 8.14 | 32.17 | 34.39 | 32.159999 | 13810 |
| 1720650900 | 31.8 | 0.61 | 1.96 | 31.2 | 31.85 | 31 | 5036 |
| 1720564500 | 31.19 | 0.29 | 0.94 | 30.5 | 31.19 | 30.5 | 2468 |
| 1720478100 | 30.9 | 0.51 | 1.68 | 30.83 | 31.12 | 30.39 | 5971 |
| 1720218900 | 30.39 | -2.65 | -8.02 | 32.619999 | 32.619999 | 29.8 | 34768 |
| 1720040640 | 33.04 | 0.48 | 1.47 | 32.799999 | 33.04 | 31.19 | 12845 |
| 1719959700 | 32.56 | 0.26 | 0.80 | 32.299999 | 32.85 | 31.85 | 4582 |
| 1719873300 | 32.299999 | -0.5 | -1.52 | 32.35 | 32.99 | 31.55 | 6378 |
| 1719614100 | 32.799999 | 0.65 | 2.02 | 32.4 | 32.96 | 31.23 | 34787 |
| 1719527700 | 32.15 | 0.44 | 1.39 | 32.09 | 32.35 | 31.53 | 12343 |
| 1719441300 | 31.71 | -0.19 | -0.60 | 31.68 | 32.049999 | 31.25 | 7382 |
| 1719354900 | 31.9 | 0.2 | 0.63 | 31.53 | 32 | 31.37 | 5866 |
| 1719268500 | 31.7 | -0.2 | -0.63 | 31.6 | 31.9 | 30.53 | 11828 |
| 1719009300 | 31.9 | 1.48 | 4.87 | 30.4 | 32.1 | 30.3 | 32284 |
| 1718922900 | 30.42 | 0.07 | 0.23 | 30.14 | 30.42 | 30.14 | 675 |
| 1718750100 | 30.35 | -0.15 | -0.49 | 30.42 | 30.61 | 30.04 | 11728 |
| 1718663700 | 30.5 | 0.5 | 1.67 | 29.84 | 30.5 | 29.39 | 5083 |
| 1718404500 | 30 | -0.48 | -1.57 | 29.91 | 30.5 | 29.76 | 5947 |
| 1718318100 | 30.48 | -0.15 | -0.49 | 30.47 | 31.27 | 29.94 | 13557 |
| 1718231700 | 30.63 | 0.92 | 3.10 | 29.67 | 30.63 | 29.355 | 9010 |
| 1718145300 | 29.71 | 0.21 | 0.71 | 29.33 | 30.63 | 29.32 | 9660 |
| 1718058900 | 29.5 | -0.05 | -0.17 | 29.37 | 29.73 | 29.33 | 5070 |
| 1717799700 | 29.55 | -0.88 | -2.89 | 30.11 | 30.11 | 29.55 | 1926 |
| 1717713300 | 30.43 | 0.1 | 0.33 | 30.3 | 30.43 | 28.8822 | 13262 |
| 1717626900 | 30.33 | 0.73 | 2.47 | 29.39 | 30.33 | 29.34 | 14429 |
| 1717540500 | 29.6 | -0.06 | -0.20 | 29.34 | 30.49 | 28.71 | 13182 |
| 1717454100 | 29.66 | 0.4 | 1.37 | 29.84 | 30 | 28.78 | 11351 |
| 1717194900 | 29.26 | -0.45 | -1.51 | 30.13 | 30.33 | 29 | 16851 |
| 1717108500 | 29.71 | 0.28 | 0.95 | 29.97 | 29.9925 | 29.2 | 9374 |
| 1717022100 | 29.43 | -0.73 | -2.42 | 29.52 | 29.9 | 29.01 | 16018 |
| 1716935700 | 30.16 | -0.37 | -1.21 | 29.76 | 30.16 | 29.76 | 1265 |
| 1716590100 | 30.53 | 0.35 | 1.16 | 30.46 | 30.91 | 29.6301 | 7335 |
| 1716503700 | 30.18 | -1.64 | -5.15 | 31.81 | 31.81 | 29.6007 | 17123 |
| 1716417300 | 31.82 | 0.31 | 0.98 | 31.6 | 31.84 | 30.51 | 42154 |
| 1716330900 | 31.51 | 0.28 | 0.90 | 31.2 | 32 | 30.945 | 9189 |
| 1716244500 | 31.23 | -0.28 | -0.89 | 31.41 | 32.32 | 30.657 | 11859 |
| 1715985300 | 31.51 | 0.5 | 1.61 | 31.04 | 31.79 | 30.42 | 10083 |
| 1715898900 | 31.01 | -0.13 | -0.42 | 31 | 31.95 | 30.31 | 23296 |
| 1715812500 | 31.14 | 0.67 | 2.20 | 30.53 | 31.14 | 30.28 | 25476 |
| 1715726100 | 30.47 | 0.13 | 0.43 | 30.54 | 30.8 | 30.27 | 7485 |
| 1715639700 | 30.34 | 0.31 | 1.03 | 30.07 | 30.39 | 29.85 | 7262 |
| 1715380500 | 30.03 | 0.12 | 0.40 | 29.75 | 30.06 | 29.33 | 5563 |
| 1715294100 | 29.91 | 0.17 | 0.57 | 29.84 | 29.91 | 28.9835 | 9522 |
| 1715207700 | 29.74 | 0.01 | 0.03 | 29.66 | 30.16 | 29.42 | 7130 |
| 1715121300 | 29.73 | -0.05 | -0.15 | 30.01 | 30.26 | 29.49 | 18527 |
| 1715034900 | 29.775 | -0.13 | -0.42 | 30.32 | 30.39 | 29.505 | 37227 |
| 1714775700 | 29.9 | 0.42 | 1.42 | 30.03 | 30.04 | 28.9 | 25886 |
| 1714689300 | 29.48 | 0.99 | 3.47 | 28.84 | 29.5 | 28.71 | 29982 |
| 1714602900 | 28.49 | 0.28 | 0.99 | 28.23 | 28.75 | 27.87 | 31700 |
| 1714516500 | 28.21 | 0.71 | 2.58 | 27.22 | 28.5 | 27.02 | 33741 |
| 1714430100 | 27.5 | 2 | 7.84 | 25.38 | 27.5 | 25.38 | 62484 |
| 1714170900 | 25.5 | 0.32 | 1.27 | 25.2 | 26.185 | 24.81 | 34181 |
| 1714084500 | 25.18 | 0.58 | 2.36 | 24.93 | 25.63 | 24.42 | 37086 |
| 1713998100 | 24.6 | -0.02 | -0.08 | 24.62 | 26.544 | 24.44 | 30914 |
| 1713911700 | 24.62 | 0.22 | 0.90 | 24.32 | 25.2329 | 24.32 | 22123 |
| 1713825300 | 24.4 | 0.15 | 0.62 | 24.25 | 24.68 | 24.25 | 28836 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
