Village Super Mkt (NQ: VLGEA )

28.61 +0.60 (+2.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 21.85 22.42 21.77 22.11 34,876 +0.27(+1.22%)
Oct 30, 2019 21.51 21.91 21.46 21.85 19,217 +0.35(+1.63%)
Oct 29, 2019 21.52 21.71 21.40 21.50 27,515 -0.02(-0.12%)
Oct 28, 2019 21.66 21.73 21.36 21.52 22,072 +0.05(+0.23%)
Oct 25, 2019 21.73 21.82 21.37 21.47 18,573 -0.18(-0.81%)
Oct 24, 2019 21.81 21.93 21.37 21.65 31,931 -0.24(-1.11%)
Oct 23, 2019 21.72 21.92 21.46 21.89 20,504 +0.18(+0.81%)
Oct 22, 2019 21.46 21.78 21.45 21.71 18,776 +0.29(+1.36%)
Oct 21, 2019 21.48 21.78 21.36 21.42 42,035 +0.04(+0.20%)
Oct 18, 2019 21.69 21.78 21.33 21.38 39,065 +0.02(+0.08%)
Oct 17, 2019 21.25 21.59 21.04 21.36 26,259 +0.14(+0.67%)
Oct 16, 2019 21.03 21.38 21.00 21.22 23,778 +0.17(+0.79%)
Oct 15, 2019 21.58 21.64 21.05 21.05 30,910 -0.37(-1.71%)
Oct 14, 2019 21.73 21.73 21.36 21.42 17,491 -0.35(-1.61%)
Oct 11, 2019 21.71 22.06 21.56 21.77 20,970 +0.13(+0.62%)
Oct 10, 2019 21.95 22.05 21.63 21.64 20,368 -0.28(-1.29%)
Oct 09, 2019 21.88 21.96 21.74 21.92 9,175 +0.28(+1.31%)
Oct 08, 2019 21.84 22.23 21.37 21.64 24,886 -0.28(-1.29%)
Oct 07, 2019 21.40 22.19 21.40 21.92 29,593 +0.63(+2.94%)
Oct 04, 2019 21.20 21.41 21.13 21.30 22,887 +0.10(+0.47%)
Oct 03, 2019 21.73 21.77 21.09 21.20 16,548 -0.57(-2.61%)
Oct 02, 2019 21.75 21.91 21.61 21.76 19,089 -0.03(-0.11%)
Oct 01, 2019 21.95 21.98 21.60 21.79 31,173 -0.07(-0.34%)
Sep 30, 2019 22.00 22.12 21.78 21.86 24,752 -0.02(-0.11%)
Sep 27, 2019 22.13 22.18 21.77 21.89 18,388 -0.09(-0.41%)
Sep 26, 2019 21.70 22.19 21.70 21.98 27,977 -0.10(-0.45%)
Sep 25, 2019 21.82 22.24 21.80 22.08 20,213 +0.26(+1.21%)
Sep 24, 2019 21.39 21.90 21.37 21.81 38,944 +0.42(+1.97%)
Sep 23, 2019 21.33 21.66 21.15 21.39 59,952 +0.04(+0.19%)
Sep 20, 2019 21.39 21.52 21.19 21.35 71,740 -0.04(-0.19%)
Sep 19, 2019 21.60 21.66 21.31 21.39 34,355 -0.21(-0.96%)
Sep 18, 2019 21.79 21.82 21.40 21.60 29,852 -0.19(-0.87%)
Sep 17, 2019 21.84 22.09 21.64 21.79 31,385 -0.12(-0.57%)
Sep 16, 2019 22.04 22.11 21.73 21.91 47,813 -0.18(-0.82%)
Sep 13, 2019 21.71 22.21 21.62 22.09 38,108 +0.52(+2.41%)
Sep 12, 2019 21.98 21.98 21.40 21.57 19,444 -0.12(-0.57%)
Sep 11, 2019 21.63 21.78 21.43 21.70 26,139 +0.13(+0.61%)
Sep 10, 2019 21.43 22.01 21.25 21.57 35,008 +0.13(+0.62%)
Sep 09, 2019 20.84 21.45 20.66 21.43 21,288 +0.66(+3.18%)
Sep 06, 2019 21.09 21.21 20.68 20.77 16,211 -0.21(-1.02%)
Sep 05, 2019 20.95 21.60 20.71 20.99 25,306 +0.12(+0.59%)
Sep 04, 2019 20.80 20.91 20.66 20.86 20,632 +0.19(+0.92%)
Sep 03, 2019 20.60 20.76 20.39 20.67 41,471 +0.03(+0.16%)
Aug 30, 2019 20.58 21.04 20.43 20.64 26,494 +0.06(+0.28%)
Aug 29, 2019 20.66 20.66 20.38 20.58 19,369 +0.03(+0.16%)
Aug 28, 2019 20.31 20.63 20.31 20.55 12,151 +0.24(+1.18%)
Aug 27, 2019 20.60 20.63 20.00 20.31 41,901 -0.24(-1.17%)
Aug 26, 2019 20.26 20.66 20.15 20.55 12,520 +0.35(+1.72%)
Aug 23, 2019 20.84 20.84 20.17 20.20 30,365 -0.59(-2.82%)
Aug 22, 2019 20.57 20.98 20.55 20.79 18,345 +0.16(+0.76%)
Aug 21, 2019 20.90 21.05 20.62 20.63 23,694 -0.17(-0.83%)
Aug 20, 2019 20.76 21.06 20.67 20.81 15,044 +0.06(+0.28%)
Aug 19, 2019 20.33 20.85 20.33 20.75 31,612 +0.43(+2.12%)
Aug 16, 2019 20.33 20.98 20.04 20.32 38,955 +0.07(+0.33%)
Aug 15, 2019 20.38 20.60 20.20 20.25 52,711 -0.19(-0.93%)
Aug 14, 2019 20.52 20.58 20.09 20.44 45,098 -0.23(-1.12%)
Aug 13, 2019 20.61 20.91 20.53 20.67 31,759 +0.06(+0.28%)
Aug 12, 2019 20.47 20.74 20.35 20.62 26,139 +0.12(+0.56%)
Aug 09, 2019 20.64 20.94 20.34 20.50 27,341 -0.19(-0.92%)
Aug 08, 2019 20.14 20.81 20.14 20.69 50,191 +0.52(+2.58%)
Aug 07, 2019 20.07 20.28 20.02 20.17 37,980 +0.07(+0.33%)
Aug 06, 2019 20.04 20.30 19.89 20.10 59,099 +0.05(+0.25%)
Aug 05, 2019 20.40 20.58 19.77 20.05 53,614 -0.37(-1.82%)
Aug 02, 2019 20.57 20.73 20.41 20.43 44,157 -0.18(-0.88%)
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.