Village Bank & Trust (NQ: VBFC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 23, 2022				46.93	40	-0.83(-1.73%)
Sep 22, 2022	49.90	49.90	47.76	47.76	3,143	+0.82(+1.74%)
Sep 20, 2022				46.94	29	-0.92(-1.91%)
Sep 16, 2022				47.86	32	+0.92(+1.95%)
Sep 14, 2022				46.94	45	-3.95(-7.76%)
Sep 12, 2022				50.89	14	+3.95(+8.41%)
Sep 09, 2022	46.94	46.94	46.94	46.94	170	+0.11(+0.23%)
Sep 08, 2022	46.83	46.83	46.83	46.83	242	-0.12(-0.25%)
Aug 31, 2022				46.95	10	-0.69(-1.45%)
Aug 29, 2022				47.64	4	-0.52(-1.09%)
Aug 24, 2022				48.16	3	+1.18(+2.50%)
Aug 22, 2022				46.99	210	+0.00(+0.00%)
Aug 19, 2022	46.99	46.99	46.99	46.99	538	-1.61(-3.32%)
Aug 18, 2022	46.76	48.60	46.76	48.60	731	+0.40(+0.83%)
Aug 17, 2022	48.20	48.20	48.20	48.20	549	-0.49(-1.00%)
Aug 16, 2022	50.63	50.63	47.67	48.69	866	-2.30(-4.52%)
Aug 15, 2022	50.44	51.01	49.21	50.99	1,977	+0.28(+0.56%)
Aug 12, 2022	48.30	50.71	48.27	50.71	3,132	+0.17(+0.35%)
Aug 10, 2022				50.53	155	+0.49(+0.97%)
Aug 09, 2022	50.49	54.76	49.70	50.05	4,701	-0.36(-0.71%)
Aug 05, 2022				50.41	211	-1.58(-3.05%)
Aug 04, 2022	52.92	55.08	50.84	51.99	2,199	-0.44(-0.83%)
Aug 03, 2022	47.09	55.69	47.09	52.43	5,341	+5.49(+11.70%)
Jul 29, 2022				46.94	22	+0.34(+0.73%)
Jul 28, 2022	46.60	46.60	46.60	46.60	185	+2.62(+5.97%)
Jul 27, 2022	44.98	44.98	43.97	43.97	897	+0.00(+0.00%)
Jul 22, 2022				43.97	11	-0.73(-1.63%)
Jul 21, 2022	43.97	44.70	43.97	44.70	557	-1.42(-3.08%)
Jul 15, 2022				46.12	30	+1.42(+3.17%)