Village Bank & Trust (NQ: VBFC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	52.66	52.77	52.66	52.73	821	-1.16(-2.16%)
Apr 28, 2022	53.89	53.89	53.89	53.89	308	-0.08(-0.14%)
Apr 27, 2022	53.99	53.99	53.90	53.97	2,018	-0.21(-0.39%)
Apr 25, 2022				54.18	2	-0.15(-0.27%)
Apr 22, 2022	53.24	56.02	52.76	54.33	3,983	+0.48(+0.90%)
Apr 21, 2022	53.79	55.25	53.31	53.84	1,974	+0.00(+0.00%)
Apr 20, 2022	54.66	54.76	53.84	53.84	1,261	-1.16(-2.11%)
Apr 19, 2022	54.28	57.09	54.28	55.00	3,839	-0.15(-0.26%)
Apr 18, 2022	53.94	58.93	53.94	55.15	5,188	+1.42(+2.63%)
Apr 13, 2022				53.73	24	+1.49(+2.86%)
Apr 07, 2022				52.24	129	-1.07(-2.00%)
Apr 05, 2022				53.31	37	+0.64(+1.21%)
Apr 01, 2022				52.67	31	-0.64(-1.20%)
Mar 30, 2022				53.31	157	+0.97(+1.85%)
Mar 29, 2022	52.34	52.34	52.34	52.34	300	+0.48(+0.93%)
Mar 25, 2022				51.85	73	+0.40(+0.78%)
Mar 24, 2022	51.45	51.45	51.45	51.45	168	+0.08(+0.16%)
Mar 23, 2022	51.37	51.37	51.37	51.37	243	-1.94(-3.64%)
Mar 22, 2022	53.31	53.31	53.31	53.31	189	-0.24(-0.45%)
Mar 21, 2022	51.95	53.55	51.18	53.55	4,310	+1.60(+3.08%)
Mar 18, 2022	55.47	55.47	51.36	51.95	4,526	-2.99(-5.43%)
Mar 17, 2022	54.94	54.94	54.94	54.94	220	-0.77(-1.37%)
Mar 15, 2022				55.70	61	+1.12(+2.06%)
Mar 10, 2022				54.58	60	-1.10(-1.98%)
Mar 09, 2022	54.62	55.68	54.61	55.68	437	+0.44(+0.79%)
Mar 08, 2022	52.82	55.60	52.29	55.25	4,731	+2.49(+4.72%)
Mar 07, 2022	53.32	53.32	51.37	52.76	5,044	-2.44(-4.42%)
Mar 04, 2022	55.20	55.25	55.20	55.20	808	-1.56(-2.75%)
Mar 03, 2022	52.96	56.76	52.39	56.76	2,743	+5.20(+10.10%)
Mar 02, 2022	51.55	51.55	51.55	51.55	242	-1.62(-3.05%)
Mar 01, 2022	53.18	53.18	53.18	53.18	149	-3.86(-6.76%)
Feb 28, 2022	54.47	57.03	54.47	57.03	318	+0.00(+0.00%)
Feb 25, 2022	57.03	57.03	56.84	57.03	649	+0.00(+0.00%)
Feb 24, 2022	57.03	57.03	57.03	57.03	351	+5.85(+11.43%)
Feb 23, 2022	51.18	51.18	51.18	51.18	149	-2.61(-4.86%)
Feb 18, 2022				53.80	347	+0.15(+0.27%)
Feb 17, 2022	53.75	53.75	53.65	53.65	1,013	-2.04(-3.66%)
Feb 16, 2022	55.69	55.69	55.69	55.69	408	-1.54(-2.69%)
Feb 14, 2022				57.23	19	-0.68(-1.17%)
Feb 11, 2022	53.76	57.90	53.76	57.90	816	+3.77(+6.96%)
Feb 10, 2022	55.94	57.27	53.65	54.13	2,178	-1.26(-2.27%)
Feb 09, 2022	55.49	55.49	55.29	55.39	538	-1.16(-2.05%)
Feb 07, 2022				56.55	277	-0.44(-0.76%)
Feb 02, 2022	56.99	56.99	56.99	56.99	734	+1.13(+2.02%)