U.S. markets closed

Virginia National Bankshares Corporation (VABK)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
30.53+0.35 (+1.16%)
Al cierre: 04:00PM EDT
30.53 0.00 (0.00%)
Fuera de horario: 04:02PM EDT
Periodo de tiempo:
25 may 2023 - 25 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 may 202430.3430.9129.6330.5330.537,300
23 may 202431.0531.6629.6030.1830.1817,600
22 may 202431.4931.8430.5131.8231.8242,200
21 may 202430.9532.0030.9531.5131.519,200
20 may 202430.9232.3230.6631.2331.2311,900
17 may 202431.0431.7930.4231.5131.5110,100
16 may 202430.5331.9530.3131.0131.0123,300
15 may 202430.5331.1430.2831.1431.1425,500
14 may 202430.5430.8030.2730.4730.477,500
13 may 202430.0730.3929.8530.3430.347,300
10 may 202429.3330.0629.3330.0330.035,600
09 may 202429.8429.9128.9829.9129.919,500
08 may 202429.6630.1629.4229.7429.747,100
07 may 202429.4930.2629.4929.7329.7318,500
06 may 202429.5130.2329.5129.7829.7837,200
03 may 202429.6030.0028.9029.9029.9025,900
02 may 202429.0029.5028.7129.4829.4830,000
01 may 202427.8728.7527.8728.4928.4931,700
30 abr 202427.2528.5027.0828.2128.2133,700
29 abr 202425.3827.5025.3827.5027.5062,500
26 abr 202425.2026.1924.8125.5025.5034,200
25 abr 202424.6025.6324.4225.1825.1838,300
24 abr 202426.5426.5424.4424.6024.6030,900
23 abr 202425.1025.2324.4724.6224.6222,100
22 abr 202424.2624.6824.2524.4024.4028,800
19 abr 202424.2625.2424.0624.2524.2534,400
18 abr 202425.2927.4924.1224.3624.3646,600
17 abr 202425.3425.3724.6825.0025.0034,500
16 abr 202425.3625.3825.0625.0725.0735,700
15 abr 202426.1326.2525.1025.1025.1026,800
12 abr 202426.5026.9025.4725.8625.8621,200
11 abr 202427.1227.1226.5226.6126.6118,500
10 abr 202428.3728.3727.0027.0427.0424,700
09 abr 202429.3629.3628.5228.5328.539,700
08 abr 202429.3329.4029.0129.0329.036,000
05 abr 202429.3229.3229.0129.0129.012,700
04 abr 202429.2029.4029.2029.2729.274,100
03 abr 202428.7929.3528.7929.2529.253,700
02 abr 202429.6329.8028.5529.1629.168,800
01 abr 202429.4329.4329.1229.1929.192,900
28 mar 202430.4230.7129.4530.1030.105,800
27 mar 202430.6530.6630.0530.0530.053,700
26 mar 202429.6830.2129.2329.2629.264,000
25 mar 202429.9229.9329.0029.3429.342,000
22 mar 202430.8130.8129.2429.3529.353,300
21 mar 202429.7430.5029.7430.5030.504,300
20 mar 202429.4129.4529.0129.2229.224,800
19 mar 202429.5029.5029.0529.0529.052,800
18 mar 202429.5329.5329.0029.0029.002,100
15 mar 202428.3529.3628.3529.3629.3611,200
14 mar 202429.0229.0228.6128.7528.754,500
13 mar 202429.2229.8129.2229.8129.812,900
13 mar 20240.33 Dividendo
12 mar 202429.2929.7329.2929.5629.232,600
11 mar 202429.2729.5229.1229.5229.193,600
08 mar 202430.3230.3229.1229.3729.048,200
07 mar 202430.1030.2230.1030.2229.882,100
06 mar 202429.7230.8429.7230.1029.764,400
05 mar 202429.7230.0129.7230.0129.674,800
04 mar 202430.3030.5929.7029.7029.379,800
01 mar 202430.0230.4830.0130.4830.143,900
29 feb 202430.4530.8030.0430.4230.086,000
28 feb 202430.8130.8129.3429.8429.516,000
27 feb 202430.6330.6330.0530.1129.772,800
26 feb 202430.7130.7130.0130.0129.672,300
23 feb 202429.4331.0629.4330.2529.918,800
22 feb 202430.2330.8930.1330.8930.555,200
21 feb 202430.5930.8030.5130.5230.183,900
20 feb 202431.8832.1730.4730.6130.278,200
16 feb 202432.3833.2832.3832.6932.333,600
15 feb 202430.3632.4830.3632.4832.127,600
14 feb 202429.9530.7429.8030.7430.405,800
13 feb 202430.1030.9629.1129.3329.0010,000
12 feb 202429.6831.6729.6830.9230.5711,800
09 feb 202430.0230.9429.6130.1329.7915,800
08 feb 202429.5029.9529.2429.4529.126,200
07 feb 202429.9730.5827.5029.9729.6440,700
06 feb 202430.9430.9429.6730.5530.2111,500
05 feb 202430.7631.6530.7631.0030.655,100
02 feb 202432.2633.3030.9031.4031.058,200
01 feb 202433.4033.4032.5032.9132.548,500
31 ene 202433.7134.6732.8033.0132.6413,400
30 ene 202434.4334.5634.4334.5634.171,500
29 ene 202434.4334.4334.4334.4334.051,100
26 ene 202435.3935.3934.0034.6734.283,700
25 ene 202435.4135.6534.3535.5135.1111,200
24 ene 202434.3035.1834.1534.8834.4910,400
23 ene 202435.6135.6134.1034.1033.729,800
22 ene 202433.8935.7032.6735.7035.307,900
19 ene 202433.4533.8133.0133.8133.437,200
18 ene 202433.4233.6033.0633.2832.913,500
17 ene 202433.4033.4133.2033.2032.832,200
16 ene 202433.5634.1533.3133.5433.175,900
12 ene 202435.7635.7633.6333.8133.4326,100
11 ene 202436.0136.0134.3335.0234.636,700
10 ene 202435.1935.1935.1935.1934.803,200
09 ene 202435.3035.5435.2735.2734.885,100
08 ene 202436.4036.4035.0035.3134.927,100
05 ene 202435.9535.9535.0635.2034.8117,100
04 ene 202435.3835.4335.3835.4335.034,200
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...