Village Bank & Trust (NQ: VBFC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2022				53.27	157	+0.97(+1.85%)
Mar 29, 2022	52.30	52.30	52.30	52.30	300	+0.48(+0.93%)
Mar 25, 2022				51.82	73	+0.40(+0.78%)
Mar 24, 2022	51.41	51.41	51.41	51.41	168	+0.08(+0.16%)
Mar 23, 2022	51.33	51.33	51.33	51.33	243	-1.94(-3.64%)
Mar 22, 2022	53.27	53.27	53.27	53.27	189	-0.24(-0.45%)
Mar 21, 2022	51.91	53.51	51.14	53.51	4,313	+1.60(+3.08%)
Mar 18, 2022	55.43	55.43	51.32	51.91	4,529	-2.98(-5.43%)
Mar 17, 2022	54.90	54.90	54.90	54.90	220	-0.77(-1.37%)
Mar 15, 2022				55.66	61	+1.12(+2.06%)
Mar 10, 2022				54.54	60	-1.10(-1.98%)
Mar 09, 2022	54.58	55.64	54.57	55.64	437	+0.44(+0.79%)
Mar 08, 2022	52.78	55.56	52.25	55.21	4,735	+2.49(+4.72%)
Mar 07, 2022	53.28	53.28	51.33	52.72	5,047	-2.44(-4.43%)
Mar 04, 2022	55.16	55.21	55.16	55.16	809	-1.56(-2.75%)
Mar 03, 2022	52.92	56.72	52.35	56.72	2,745	+5.20(+10.10%)
Mar 02, 2022	51.52	51.52	51.52	51.52	242	-1.62(-3.05%)
Mar 01, 2022	53.14	53.14	53.14	53.14	150	-3.85(-6.76%)
Feb 28, 2022	54.43	56.99	54.43	56.99	318	+0.00(+0.00%)
Feb 25, 2022	56.99	56.99	56.80	56.99	650	+0.00(+0.00%)
Feb 24, 2022	56.99	56.99	56.99	56.99	351	+5.85(+11.43%)
Feb 23, 2022	51.15	51.15	51.15	51.15	150	-2.61(-4.86%)
Feb 18, 2022				53.76	347	+0.14(+0.27%)
Feb 17, 2022	53.71	53.71	53.61	53.61	1,014	-2.04(-3.66%)
Feb 16, 2022	55.65	55.65	55.65	55.65	408	-1.54(-2.69%)
Feb 14, 2022				57.19	19	-0.68(-1.17%)
Feb 11, 2022	53.72	57.86	53.72	57.86	816	+3.77(+6.96%)
Feb 10, 2022	55.90	57.22	53.61	54.09	2,180	-1.26(-2.27%)
Feb 09, 2022	55.45	55.45	55.25	55.35	539	-1.16(-2.05%)
Feb 07, 2022				56.51	277	-0.43(-0.76%)
Feb 02, 2022	56.94	56.94	56.94	56.94	735	+1.13(+2.02%)
Feb 01, 2022	55.08	55.81	55.08	55.81	4,664	-1.13(-1.98%)
Jan 31, 2022	56.94	56.94	56.94	56.94	275	+0.00(+0.00%)
Jan 28, 2022	53.72	56.94	51.98	56.94	13,317	+2.81(+5.19%)
Jan 27, 2022	56.75	56.75	54.13	54.13	8,555	-2.81(-4.94%)
Jan 26, 2022	54.55	56.94	54.55	56.94	1,334	+2.70(+4.99%)
Jan 24, 2022				54.24	23	-1.80(-3.21%)
Jan 21, 2022	54.09	57.52	54.09	56.04	1,844	+0.98(+1.77%)
Jan 20, 2022	54.08	55.06	52.65	55.06	7,944	+0.97(+1.79%)
Jan 19, 2022	56.03	56.03	53.13	54.09	8,810	-0.43(-0.80%)
Jan 18, 2022	56.85	56.85	53.43	54.53	1,188	-1.99(-3.52%)
Jan 14, 2022				56.52	0	+1.80(+3.28%)
Jan 13, 2022	54.72	54.72	54.72	54.72	202	-1.47(-2.61%)
Jan 12, 2022	55.54	56.19	55.06	56.19	831	+0.64(+1.15%)
Jan 11, 2022	56.90	56.90	53.13	55.55	1,347	-0.18(-0.33%)
Jan 10, 2022	55.74	55.74	55.74	55.74	427	-0.40(-0.71%)
Jan 07, 2022	57.96	58.92	56.13	56.13	1,152	-2.79(-4.74%)
Jan 06, 2022	57.26	58.92	57.23	58.92	795	+2.42(+4.29%)
Jan 05, 2022	55.06	56.62	55.06	56.50	1,798	-0.12(-0.20%)
Jan 04, 2022	56.51	56.62	56.51	56.62	667	+0.89(+1.59%)