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

Village Bank & Trust (NQ: VBFC )

44.00 +0.25 (+0.57%)
Streaming Delayed Price Updated: 2:36 PM EDT, May 23, 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 21, 2024 43.75 78 +0.45(+1.04%)
May 17, 2024 43.30 1 +0.39(+0.91%)
May 16, 2024 42.91 42.91 42.91 42.91 490 +0.09(+0.21%)
May 07, 2024 42.82 9 +0.16(+0.38%)
May 02, 2024 42.66 150 -0.21(-0.49%)
Apr 30, 2024 42.87 3 +0.52(+1.23%)
Apr 24, 2024 42.35 61 +0.18(+0.41%)
Apr 23, 2024 42.17 42.17 42.17 42.17 298 +0.18(+0.42%)
Apr 22, 2024 41.86 42.00 41.86 42.00 873 +0.41(+0.98%)
Apr 19, 2024 41.50 41.59 41.49 41.59 1,040 +0.00(+0.00%)
Apr 18, 2024 41.83 42.00 41.59 41.59 1,395 +0.66(+1.61%)
Apr 16, 2024 40.93 4 -0.36(-0.87%)
Apr 15, 2024 41.29 41.29 40.75 41.29 1,909 +0.20(+0.49%)
Apr 10, 2024 41.09 52 -0.17(-0.41%)
Apr 08, 2024 41.26 211 +0.13(+0.32%)
Apr 05, 2024 41.01 41.13 41.01 41.13 3,236 +0.01(+0.02%)
Apr 04, 2024 40.98 41.40 40.91 41.12 9,595 +0.32(+0.78%)
Apr 03, 2024 40.80 40.80 40.77 40.80 3,650 +0.50(+1.24%)
Apr 02, 2024 40.75 41.01 40.30 40.30 4,404 -0.68(-1.66%)
Apr 01, 2024 41.61 41.61 40.12 40.98 5,015 -1.52(-3.58%)
Mar 27, 2024 42.50 91 +0.50(+1.19%)
Mar 25, 2024 42.00 94 +0.21(+0.50%)
Mar 22, 2024 41.79 41.79 41.79 41.79 173 -0.01(-0.02%)
Mar 20, 2024 41.80 304 +0.01(+0.02%)
Mar 18, 2024 41.79 256 +0.10(+0.24%)
Mar 14, 2024 41.69 769 +1.32(+3.27%)
Mar 06, 2024 40.37 104 -1.00(-2.42%)
Mar 05, 2024 41.37 41.37 39.93 41.37 3,223 +1.25(+3.11%)
Mar 04, 2024 40.12 40.12 40.12 40.12 593 +0.00(+0.00%)
Mar 01, 2024 40.12 40.12 40.12 40.12 345 -0.62(-1.53%)
Feb 26, 2024 40.74 18 -0.32(-0.78%)
Feb 22, 2024 41.07 167 -1.92(-4.46%)
Feb 12, 2024 42.98 19 +1.42(+3.41%)
Feb 08, 2024 41.56 69 -0.02(-0.05%)
Feb 06, 2024 41.58 50 +0.11(+0.26%)
Feb 05, 2024 41.48 41.48 41.48 41.48 165 -0.95(-2.23%)
Jan 30, 2024 42.42 264 +0.11(+0.26%)
Jan 26, 2024 42.31 79 +0.14(+0.33%)
Jan 25, 2024 42.17 42.17 42.17 42.17 400 +0.06(+0.14%)
Jan 23, 2024 42.11 183 +1.02(+2.47%)
Jan 18, 2024 41.10 46 +0.16(+0.39%)
Jan 17, 2024 40.82 41.43 40.82 40.94 2,339 -0.28(-0.68%)
Jan 11, 2024 41.22 75 +0.64(+1.58%)
Jan 10, 2024 40.58 40.58 40.58 40.58 103 +0.73(+1.84%)
Jan 05, 2024 39.84 3 +0.16(+0.40%)
Dec 29, 2023 39.68 32 +0.06(+0.15%)
Dec 27, 2023 39.62 15 +0.27(+0.68%)
Dec 26, 2023 39.35 39.35 39.35 39.35 456 -0.47(-1.17%)
Dec 22, 2023 39.82 39.82 39.82 39.82 109 +0.77(+1.96%)
Dec 19, 2023 39.06 60 +0.28(+0.72%)
Dec 15, 2023 38.78 89 -1.05(-2.62%)
Dec 14, 2023 36.84 39.82 36.84 39.82 2,446 +3.90(+10.86%)
Dec 13, 2023 39.62 39.62 35.92 35.92 2,436 -3.65(-9.23%)
Dec 12, 2023 39.57 39.57 39.57 39.57 271 +0.05(+0.13%)
Dec 06, 2023 39.52 39 +0.00(+0.00%)
Nov 30, 2023 39.52 164 +0.02(+0.05%)
Nov 28, 2023 39.50 72 -0.77(-1.90%)
Nov 27, 2023 40.91 40.91 39.49 40.27 772 +0.97(+2.46%)
Nov 20, 2023 39.30 0 -1.40(-3.43%)
Nov 16, 2023 40.70 15 +1.45(+3.69%)
Nov 08, 2023 39.26 4 +0.09(+0.23%)
Nov 06, 2023 39.17 80 +0.68(+1.78%)
Oct 27, 2023 38.48 48 -3.76(-8.89%)
Oct 17, 2023 42.24 663 -0.49(-1.14%)
Oct 16, 2023 42.72 42.72 42.72 42.72 439 +0.00(+0.00%)
Oct 12, 2023 42.72 213 -0.55(-1.26%)
Oct 11, 2023 43.27 43.27 43.27 43.27 256 -1.33(-2.98%)
Oct 09, 2023 44.60 509 +0.51(+1.15%)
Oct 06, 2023 44.09 44.09 44.09 44.09 1,012 -0.17(-0.38%)
Oct 05, 2023 44.31 46.07 44.26 44.26 2,695 -2.22(-4.78%)
Oct 03, 2023 46.48 515 +0.89(+1.96%)
Oct 02, 2023 45.84 46.58 45.59 45.59 1,894 +0.40(+0.88%)
Sep 29, 2023 46.58 46.76 45.19 45.19 2,510 -2.38(-5.00%)
Sep 26, 2023 47.57 96 +1.98(+4.35%)
Sep 25, 2023 45.45 45.59 45.45 45.59 474 +0.75(+1.68%)
Sep 22, 2023 44.83 44.83 44.83 44.83 149 +0.09(+0.20%)
Sep 21, 2023 44.84 44.84 44.75 44.75 572 +0.49(+1.10%)
Sep 20, 2023 46.99 46.99 43.93 44.26 651 -1.63(-3.54%)
Sep 19, 2023 45.89 45.89 45.59 45.89 1,389 +2.00(+4.56%)
Sep 15, 2023 43.88 505 -2.34(-5.06%)
Sep 12, 2023 46.22 549 +0.63(+1.39%)
Sep 11, 2023 46.52 47.26 45.44 45.59 4,097 -0.25(-0.54%)
Sep 08, 2023 46.33 46.71 45.83 45.84 3,159 +0.45(+0.98%)
Sep 07, 2023 44.51 45.59 44.51 45.39 2,467 +0.95(+2.14%)
Aug 31, 2023 44.44 267 -0.69(-1.53%)
Aug 25, 2023 45.13 14 -0.68(-1.49%)
Aug 24, 2023 45.81 45.81 45.81 45.81 314 -1.89(-3.95%)
Aug 22, 2023 47.70 248 +1.16(+2.49%)
Aug 21, 2023 46.89 47.79 45.56 46.54 2,900 -0.37(-0.79%)
Aug 18, 2023 46.91 46.91 46.91 46.91 124 -0.40(-0.84%)
Aug 17, 2023 46.96 48.09 46.91 47.30 2,186 +0.99(+2.13%)
Aug 16, 2023 46.98 46.98 46.31 46.31 918 -1.09(-2.29%)
Aug 15, 2023 47.40 47.40 47.40 47.40 564 +0.49(+1.05%)
Aug 11, 2023 46.91 254 +0.56(+1.21%)
Aug 10, 2023 42.08 47.40 42.08 46.34 5,731 +4.04(+9.56%)
Aug 09, 2023 41.51 42.30 41.51 42.30 1,295 -1.45(-3.31%)
Aug 08, 2023 43.75 43.75 43.45 43.75 635 -1.68(-3.70%)
Aug 03, 2023 45.43 17 -0.59(-1.29%)
Aug 02, 2023 46.40 47.89 45.72 46.02 1,855 +0.22(+0.47%)
Aug 01, 2023 45.20 47.13 44.77 45.80 3,896 +1.08(+2.41%)
Jul 31, 2023 46.56 46.56 44.72 44.72 1,056 -1.68(-3.62%)
Jul 28, 2023 46.68 46.68 46.40 46.40 696 +0.98(+2.15%)
Jul 27, 2023 47.40 48.82 45.43 45.43 1,701 -1.97(-4.15%)
Jul 26, 2023 48.06 48.78 46.74 47.39 2,110 +0.49(+1.05%)
Jul 25, 2023 45.97 46.91 45.97 46.90 835 +2.15(+4.81%)
Jul 21, 2023 44.74 50 -1.87(-4.00%)
Jul 20, 2023 43.85 47.22 43.08 46.61 1,325 +3.69(+8.61%)
Jul 19, 2023 43.06 43.06 42.92 42.92 1,006 -0.93(-2.12%)
Jul 10, 2023 43.85 619 +0.00(+0.00%)
Jul 06, 2023 43.85 78 +1.18(+2.78%)
Jun 28, 2023 42.66 103 -0.08(-0.18%)
Jun 27, 2023 41.89 43.36 41.89 42.74 1,521 -0.22(-0.51%)
Jun 23, 2023 42.96 2 -0.63(-1.46%)
Jun 22, 2023 43.59 43.59 43.59 43.59 483 +0.83(+1.94%)
Jun 20, 2023 42.76 10 +0.58(+1.36%)
Jun 16, 2023 42.19 42.19 42.19 42.19 1,233 -2.99(-6.62%)
Jun 14, 2023 45.18 86 +0.74(+1.67%)
Jun 13, 2023 41.87 44.44 41.17 44.44 3,615 +2.69(+6.43%)
Jun 12, 2023 40.48 43.10 40.47 41.75 3,118 +3.44(+8.97%)
Jun 09, 2023 38.32 38.32 38.32 38.32 698 -0.49(-1.27%)
Jun 08, 2023 39.11 39.11 38.81 38.81 1,027 -0.30(-0.76%)
Jun 07, 2023 39.11 39.11 39.11 39.11 487 -0.01(-0.03%)
Jun 06, 2023 39.73 39.98 39.11 39.12 2,883 +1.95(+5.23%)
Jun 05, 2023 39.60 39.65 37.17 37.17 2,058 -2.33(-5.90%)
Jun 02, 2023 39.80 40.19 38.02 39.50 4,188 -0.07(-0.17%)
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.