Stockscreener 앱 받기
37.79
3.03%
-1.18
Virginia National Bankshares Corp 주식 (VABK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $38.26 | $37.79 | $0.47 | 7,497.0 | -3.03% |
| 2025-10-09 | $38.97 | $38.04 | $0.93 | 8,190.0 | +0.70% |
| 2025-10-08 | $39.23 | $38.50 | $0.735 | 5,907.0 | +1.71% |
| 2025-10-07 | $38.52 | $38.05 | $0.47 | 4,733.0 | -1.48% |
| 2025-10-06 | $39.00 | $38.13 | $0.87 | 22,676.0 | +1.50% |
| 2025-10-03 | $38.58 | $37.88 | $0.705 | 12,725.0 | +0.79% |
| 2025-10-02 | $38.12 | $37.31 | $0.81 | 9,307.0 | -0.92% |
| 2025-10-01 | $38.96 | $37.66 | $1.30 | 19,073.0 | -1.83% |
| 2025-09-30 | $39.29 | $38.07 | $1.22 | 9,981.0 | +1.65% |
| 2025-09-29 | $38.71 | $38.12 | $0.59 | 5,342.0 | -1.32% |
| 2025-09-26 | $39.00 | $38.46 | $0.54 | 5,222.0 | -0.23% |
| 2025-09-25 | $39.35 | $38.78 | $0.575 | 6,857.0 | -0.72% |
| 2025-09-24 | $39.70 | $38.94 | $0.76 | 11,741.0 | -0.81% |
| 2025-09-23 | $40.52 | $39.21 | $1.30 | 14,816.0 | -0.61% |
| 2025-09-22 | $40.00 | $39.29 | $0.71 | 14,323.0 | -0.97% |
| 2025-09-19 | $40.29 | $38.65 | $1.64 | 90,929.0 | -0.57% |
| 2025-09-18 | $40.94 | $39.47 | $1.47 | 18,249.0 | +1.89% |
| 2025-09-17 | $41.00 | $39.10 | $1.90 | 27,564.0 | -0.04% |
| 2025-09-16 | $41.53 | $39.11 | $2.42 | 24,126.0 | -2.85% |
| 2025-09-15 | $41.21 | $40.59 | $0.625 | 12,685.0 | -0.93% |
| 2025-09-12 | $41.57 | $40.29 | $1.28 | 12,747.0 | -0.32% |
| 2025-09-11 | $41.20 | $40.07 | $1.13 | 14,844.0 | +1.86% |
Virginia National Bankshares Corp 주식 (VABK) 연도별 가격 이력
이 심층 분석에서는 Virginia National Bankshares Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VABK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Virginia National Bankshares Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Virginia National Bankshares Corp 주식 (VABK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $39.23 | $37.31 | $1.92 | 97,605.0 | -2.63% |
| 2025-09 | $44.57 | $38.07 | $6.50 | 591,444.0 | -6.73% |
| 2025-08 | $44.50 | $36.60 | $7.90 | 645,168.0 | +12.86% |
| 2025-07 | $38.70 | $36.60 | $2.09 | 106,446.0 | -0.35% |
| 2025-06 | $38.12 | $36.48 | $1.64 | 101,410.0 | -0.94% |
| 2025-05 | $40.49 | $35.90 | $4.59 | 87,024.0 | +1.55% |
| 2025-04 | $38.06 | $34.12 | $3.94 | 113,910.0 | +1.94% |
| 2025-03 | $37.75 | $35.34 | $2.41 | 93,521.0 | -0.82% |
| 2025-02 | $37.73 | $34.85 | $2.88 | 87,518.0 | -0.22% |
| 2025-01 | $38.40 | $33.66 | $4.74 | 132,861.0 | -4.55% |
Virginia National Bankshares Corp 주식 (VABK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $42.70 | $37.50 | $5.20 | 131,447.0 | -7.13% |
| 2024-11 | $44.00 | $39.16 | $4.84 | 173,251.0 | +2.90% |
| 2024-10 | $42.75 | $37.77 | $4.98 | 172,397.0 | -4.75% |
| 2024-09 | $42.00 | $38.03 | $3.97 | 143,112.0 | +4.86% |
| 2024-08 | $39.72 | $33.53 | $6.19 | 160,967.0 | +1.64% |
| 2024-07 | $39.94 | $29.80 | $10.14 | 265,977.0 | +19.15% |
| 2024-06 | $32.96 | $28.71 | $4.25 | 214,610.0 | +12.10% |
| 2024-05 | $32.32 | $27.87 | $4.45 | 356,995.0 | +3.72% |
| 2024-04 | $29.80 | $24.06 | $5.74 | 514,412.0 | -6.28% |
| 2024-03 | $30.84 | $28.35 | $2.49 | 90,938.0 | -1.05% |
| 2024-02 | $33.40 | $27.50 | $5.90 | 177,940.0 | -7.85% |
| 2024-01 | $37.21 | $32.67 | $4.54 | 172,193.0 | -3.98% |
Virginia National Bankshares Corp 주식 (VABK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $43.08 | $34.38 | $8.70 | 450,479.0 | -2.44% |
| 2023-11 | $35.98 | $28.81 | $7.17 | 194,395.0 | +14.68% |
| 2023-10 | $31.70 | $24.96 | $6.74 | 267,038.0 | +1.25% |
| 2023-09 | $37.21 | $30.01 | $7.20 | 174,906.0 | -8.14% |
| 2023-08 | $38.49 | $32.98 | $5.51 | 186,249.0 | -8.80% |
| 2023-07 | $36.30 | $30.14 | $6.16 | 236,160.0 | +12.69% |
| 2023-06 | $32.40 | $28.43 | $3.96 | 1,306,208.0 | +13.12% |
| 2023-05 | $33.40 | $27.30 | $6.10 | 206,665.0 | -13.17% |
| 2023-04 | $36.77 | $32.63 | $4.14 | 225,813.0 | -8.98% |
| 2023-03 | $39.00 | $35.25 | $3.75 | 173,956.0 | +0.00% |
4.38%
자본화:
|
볼륨(24시간):