Village Super Mkt (NQ: VLGEA )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	27.63	27.65	27.16	27.40	25,314	-0.12(-0.44%)
Apr 25, 2024	27.62	27.94	27.26	27.52	22,104	-0.15(-0.54%)
Apr 24, 2024	27.35	27.68	27.05	27.67	20,935	+0.34(+1.24%)
Apr 23, 2024	27.35	27.67	26.86	27.33	20,108	+0.13(+0.48%)
Apr 22, 2024	27.55	27.70	27.20	27.20	16,623	-0.35(-1.27%)
Apr 19, 2024	27.00	27.55	26.76	27.55	21,211	+0.55(+2.04%)
Apr 18, 2024	27.16	27.58	26.96	27.00	26,077	-0.16(-0.59%)
Apr 17, 2024	27.60	27.60	27.16	27.16	11,812	-0.14(-0.51%)
Apr 16, 2024	27.50	27.84	27.21	27.30	23,699	-0.18(-0.66%)
Apr 15, 2024	27.86	28.00	27.46	27.48	22,836	-0.39(-1.40%)
Apr 12, 2024	28.28	28.28	27.67	27.87	12,658	-0.41(-1.45%)
Apr 11, 2024	27.97	28.40	27.62	28.28	21,665	+0.29(+1.04%)
Apr 10, 2024	28.34	28.34	27.52	27.99	24,092	-0.16(-0.57%)
Apr 09, 2024	28.20	28.36	28.08	28.15	14,628	-0.11(-0.39%)
Apr 08, 2024	28.21	28.26	28.02	28.26	12,624	+0.21(+0.75%)
Apr 05, 2024	28.14	28.16	27.92	28.05	13,842	-0.27(-0.95%)
Apr 04, 2024	28.25	28.50	27.81	28.32	18,010	+0.34(+1.22%)
Apr 03, 2024	27.88	28.16	27.79	27.98	21,011	+0.22(+0.79%)
Apr 02, 2024	28.06	28.32	27.74	27.76	25,823	-0.30(-1.06%)
Apr 01, 2024	28.43	29.12	27.82	28.06	29,326	-0.30(-1.05%)
Mar 28, 2024	27.98	28.43	27.88	28.35	40,783	+0.59(+2.14%)
Mar 27, 2024	27.47	28.21	27.30	27.76	20,240	+0.34(+1.23%)
Mar 26, 2024	27.96	28.03	27.35	27.42	14,417	-0.39(-1.39%)
Mar 25, 2024	28.00	28.11	27.75	27.81	9,520	-0.02(-0.07%)
Mar 22, 2024	28.39	28.39	27.55	27.83	16,690	-0.33(-1.16%)
Mar 21, 2024	27.57	28.41	27.57	28.16	24,183	+0.50(+1.79%)
Mar 20, 2024	26.73	27.75	26.73	27.66	20,519	+0.77(+2.87%)
Mar 19, 2024	27.25	27.68	26.88	26.89	13,941	-0.37(-1.35%)
Mar 18, 2024	27.29	27.42	27.11	27.25	14,672	-0.08(-0.29%)
Mar 15, 2024	26.90	27.61	26.90	27.33	42,245	+0.27(+0.99%)
Mar 14, 2024	27.48	27.63	26.97	27.07	17,841	-0.33(-1.19%)
Mar 13, 2024	27.36	27.56	27.27	27.39	14,867	-0.01(-0.04%)
Mar 12, 2024	27.33	27.65	27.21	27.40	19,832	+0.19(+0.69%)
Mar 11, 2024	26.62	27.28	26.62	27.21	59,500	+0.70(+2.65%)
Mar 08, 2024	26.44	26.62	26.41	26.51	12,285	+0.21(+0.79%)
Mar 07, 2024	26.21	26.36	26.21	26.30	9,783	+0.07(+0.26%)
Mar 06, 2024	26.07	26.39	26.07	26.23	12,373	+0.17(+0.65%)
Mar 05, 2024	27.04	27.04	26.07	26.07	14,605	-0.01(-0.04%)
Mar 04, 2024	25.78	26.42	25.77	26.08	25,936	+0.09(+0.34%)
Mar 01, 2024	27.06	27.06	25.77	25.99	35,667	-1.12(-4.13%)
Feb 29, 2024	26.66	27.34	26.65	27.11	29,043	+0.64(+2.43%)
Feb 28, 2024	26.53	26.68	26.42	26.46	33,506	+0.01(+0.04%)
Feb 27, 2024	25.72	26.55	25.72	26.45	24,853	+0.66(+2.57%)
Feb 26, 2024	25.49	26.01	25.27	25.79	19,159	+0.18(+0.70%)
Feb 23, 2024	25.27	25.74	25.20	25.61	9,840	+0.40(+1.57%)
Feb 22, 2024	25.11	25.21	24.89	25.21	19,895	+0.15(+0.59%)
Feb 21, 2024	25.41	25.47	25.00	25.06	17,190	-0.32(-1.25%)
Feb 20, 2024	25.55	25.75	25.38	25.38	15,671	-0.30(-1.16%)
Feb 16, 2024	25.78	25.89	25.66	25.68	15,532	-0.11(-0.42%)
Feb 15, 2024	25.16	25.79	25.16	25.79	17,793	+0.54(+2.12%)
Feb 14, 2024	24.89	25.25	24.59	25.25	26,829	+0.55(+2.21%)
Feb 13, 2024	25.12	25.13	24.71	24.71	28,278	-0.76(-3.00%)
Feb 12, 2024	25.34	25.83	25.17	25.47	28,397	+0.27(+1.06%)
Feb 09, 2024	24.93	25.51	24.93	25.20	14,815	+0.10(+0.39%)
Feb 08, 2024	24.96	25.29	24.91	25.10	10,135	+0.32(+1.28%)
Feb 07, 2024	25.10	25.10	24.79	24.79	14,996	-0.32(-1.26%)
Feb 06, 2024	25.39	25.39	24.91	25.10	15,477	+0.04(+0.16%)
Feb 05, 2024	24.84	25.20	24.78	25.06	28,847	-0.15(-0.59%)
Feb 02, 2024	25.24	25.44	25.14	25.21	16,209	-0.03(-0.12%)
Feb 01, 2024	25.14	25.39	24.93	25.24	15,458	+0.04(+0.16%)
Jan 31, 2024	25.64	25.71	25.20	25.20	16,847	-0.58(-2.27%)
Jan 30, 2024	25.70	25.79	25.44	25.79	27,221	-0.10(-0.38%)
Jan 29, 2024	25.92	25.94	25.70	25.89	24,720	-0.03(-0.11%)
Jan 26, 2024	26.36	26.36	25.77	25.92	18,110	-0.32(-1.21%)
Jan 25, 2024	26.09	26.23	25.87	26.23	30,085	+0.17(+0.65%)
Jan 24, 2024	25.87	26.35	25.82	26.07	16,884	+0.18(+0.69%)
Jan 23, 2024	26.00	26.05	25.85	25.89	25,074	+0.04(+0.15%)
Jan 22, 2024	25.52	25.94	25.48	25.85	41,212	+0.37(+1.44%)
Jan 19, 2024	25.49	25.50	25.27	25.48	15,991	+0.13(+0.51%)
Jan 18, 2024	25.50	25.51	25.24	25.35	19,556	-0.20(-0.78%)
Jan 17, 2024	25.27	25.65	25.27	25.55	19,066	+0.30(+1.18%)
Jan 16, 2024	24.99	25.38	24.99	25.25	22,502	+0.26(+1.03%)
Jan 12, 2024	25.18	25.18	24.85	24.99	16,808	+0.00(+0.00%)
Jan 11, 2024	25.12	25.40	24.75	24.99	28,573	-0.01(-0.04%)
Jan 10, 2024	25.00	25.02	24.85	25.00	23,904	-0.07(-0.28%)
Jan 09, 2024	25.15	25.23	25.00	25.07	17,329	-0.28(-1.09%)
Jan 08, 2024	25.41	25.49	25.11	25.35	20,933	-0.06(-0.23%)
Jan 05, 2024	25.52	25.73	25.32	25.41	45,610	-0.07(-0.27%)
Jan 04, 2024	25.96	25.97	25.32	25.48	33,585	-0.31(-1.19%)
Jan 03, 2024	26.02	26.26	25.79	25.79	33,755	-0.25(-0.95%)
Jan 02, 2024	25.94	26.50	25.76	26.04	41,144	+0.28(+1.11%)
Dec 29, 2023	25.33	25.91	25.31	25.75	40,489	+0.42(+1.67%)
Dec 28, 2023	25.19	25.43	25.03	25.33	22,814	+0.14(+0.55%)
Dec 27, 2023	25.31	25.40	24.99	25.19	21,595	-0.10(-0.39%)
Dec 26, 2023	25.03	25.44	25.03	25.29	22,676	+0.33(+1.34%)
Dec 22, 2023	25.00	25.13	24.74	24.96	42,394	+0.07(+0.28%)
Dec 21, 2023	24.90	25.08	24.62	24.89	24,003	+0.05(+0.20%)
Dec 20, 2023	24.60	25.34	24.60	24.84	23,286	+0.15(+0.60%)
Dec 19, 2023	24.52	24.80	24.42	24.69	29,999	+0.30(+1.25%)
Dec 18, 2023	24.37	24.45	23.97	24.39	39,883	-0.10(-0.40%)
Dec 15, 2023	24.83	25.01	24.36	24.48	56,450	-0.07(-0.28%)
Dec 14, 2023	25.36	25.41	24.33	24.55	44,048	-0.69(-2.72%)
Dec 13, 2023	24.62	25.33	24.43	25.24	60,349	+0.62(+2.51%)
Dec 12, 2023	24.79	24.79	24.19	24.62	32,461	-0.04(-0.16%)
Dec 11, 2023	24.62	25.07	24.30	24.66	43,344	+0.05(+0.20%)
Dec 08, 2023	24.71	24.79	24.39	24.61	25,106	-0.10(-0.40%)
Dec 07, 2023	24.56	24.80	24.30	24.71	39,512	+0.04(+0.16%)
Dec 06, 2023	25.23	25.55	24.64	24.67	42,392	-0.41(-1.64%)
Dec 05, 2023	25.97	26.15	24.88	25.08	37,136	-0.72(-2.78%)
Dec 04, 2023	25.47	26.17	25.34	25.80	36,247	+0.34(+1.35%)
Dec 01, 2023	24.81	25.55	24.81	25.46	43,545	+0.76(+3.06%)
Nov 30, 2023	24.54	24.79	24.52	24.70	13,498	+0.27(+1.08%)
Nov 29, 2023	24.38	24.54	24.15	24.44	28,639	+0.03(+0.12%)
Nov 28, 2023	24.10	24.46	24.10	24.41	24,260	+0.21(+0.85%)
Nov 27, 2023	24.09	24.30	23.98	24.20	29,565	-0.02(-0.08%)
Nov 24, 2023	24.16	24.38	24.05	24.22	18,682	+0.14(+0.57%)
Nov 22, 2023	23.91	24.27	23.91	24.08	20,849	+0.09(+0.37%)
Nov 21, 2023	24.02	24.20	23.72	23.99	19,328	+0.02(+0.08%)
Nov 20, 2023	23.66	24.15	23.54	23.97	31,226	+0.44(+1.88%)
Nov 17, 2023	23.70	23.70	23.47	23.53	29,242	-0.10(-0.42%)
Nov 16, 2023	24.02	24.02	23.54	23.63	15,731	-0.35(-1.47%)
Nov 15, 2023	24.22	24.42	23.84	23.98	38,747	-0.34(-1.41%)
Nov 14, 2023	23.91	24.33	23.87	24.33	38,879	+0.58(+2.44%)
Nov 13, 2023	23.62	23.93	23.60	23.75	22,929	+0.17(+0.71%)
Nov 10, 2023	23.29	23.68	23.20	23.58	23,071	+0.22(+0.92%)
Nov 09, 2023	23.40	23.56	23.06	23.37	43,504	+0.11(+0.46%)
Nov 08, 2023	23.57	23.57	23.14	23.26	34,005	-0.40(-1.70%)
Nov 07, 2023	23.59	23.74	23.57	23.66	13,271	-0.07(-0.29%)
Nov 06, 2023	24.03	24.09	23.58	23.73	25,698	-0.30(-1.27%)
Nov 03, 2023	23.91	24.10	23.84	24.03	32,402	+0.18(+0.74%)
Nov 02, 2023	23.72	23.94	23.59	23.86	18,205	+0.08(+0.33%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.