Village Bank & Trust (NQ: VBFC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 27, 2022				50.79	623	+0.00(+0.00%)
Dec 23, 2022	50.79	50.79	50.79	50.79	177	-1.46(-2.80%)
Dec 20, 2022				52.25	0	-0.49(-0.93%)
Dec 16, 2022				52.74	4	-0.49(-0.92%)
Dec 15, 2022	53.23	53.23	53.23	53.23	5,431	-0.48(-0.89%)
Dec 14, 2022	53.71	53.71	53.71	53.71	196	+1.56(+3.00%)
Dec 13, 2022	52.15	52.15	52.15	52.15	180	+0.08(+0.15%)
Dec 08, 2022				52.07	60	-1.65(-3.07%)
Dec 05, 2022				53.72	1	+0.00(+0.00%)
Dec 02, 2022	53.72	53.72	53.72	53.72	1,372	+0.00(+0.00%)
Dec 01, 2022	53.62	53.72	53.62	53.72	342	+0.00(+0.00%)
Nov 30, 2022	53.71	54.36	51.40	53.72	25,143	+0.00(+0.00%)
Nov 29, 2022	53.72	53.72	53.72	53.72	805	+0.00(+0.00%)
Nov 28, 2022	53.72	53.72	53.72	53.72	447	-1.05(-1.91%)
Nov 23, 2022				54.77	7	+0.63(+1.15%)
Nov 22, 2022	55.22	55.22	54.14	54.14	714	-1.37(-2.47%)
Nov 21, 2022	55.24	55.51	55.03	55.51	1,076	+0.27(+0.49%)
Nov 18, 2022	52.59	55.51	52.59	55.24	3,682	+2.82(+5.39%)
Nov 17, 2022	51.62	56.45	51.62	52.42	5,984	+1.53(+3.00%)
Nov 16, 2022	50.89	51.89	49.85	50.89	3,838	+0.70(+1.40%)
Nov 14, 2022				50.19	105	+1.00(+2.04%)
Nov 11, 2022	49.18	49.18	49.18	49.18	513	-1.42(-2.80%)
Nov 09, 2022				50.60	51	+1.90(+3.91%)
Nov 08, 2022	50.11	52.20	48.70	48.70	2,745	+0.22(+0.46%)
Nov 07, 2022	48.36	48.48	48.36	48.47	467	-0.04(-0.08%)
Oct 31, 2022				48.51	63	+0.89(+1.87%)
Oct 28, 2022	47.67	47.67	47.62	47.62	289	-0.05(-0.11%)
Oct 27, 2022	46.85	47.67	46.85	47.67	517	+0.83(+1.77%)
Oct 26, 2022	46.85	46.85	46.85	46.85	175	-0.97(-2.04%)
Oct 25, 2022	47.82	47.82	47.82	47.82	530	-0.86(-1.76%)
Oct 24, 2022	48.68	48.68	48.68	48.68	264	-0.01(-0.02%)
Oct 21, 2022	46.75	48.69	46.75	48.69	1,145	-0.01(-0.02%)
Oct 20, 2022	48.70	48.70	48.70	48.70	173	+0.00(+0.00%)
Oct 19, 2022	46.75	55.07	46.74	48.70	7,205	+3.54(+7.83%)
Oct 18, 2022	46.75	46.75	45.16	45.16	2,114	-1.59(-3.40%)
Oct 12, 2022				46.75	174	-0.95(-2.00%)