Village Super Mkt (NQ: VLGEA )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	19.72	20.07	19.39	19.50	37,988	-0.35(-1.78%)
Oct 29, 2020	19.41	19.94	19.18	19.85	34,586	+0.35(+1.81%)
Oct 28, 2020	19.61	19.90	19.32	19.50	48,944	-0.34(-1.74%)
Oct 27, 2020	20.03	20.21	19.80	19.84	24,688	-0.30(-1.50%)
Oct 26, 2020	20.07	20.18	19.98	20.14	26,089	+0.06(+0.30%)
Oct 23, 2020	20.18	20.23	20.07	20.08	23,582	-0.02(-0.09%)
Oct 22, 2020	20.23	20.25	19.95	20.10	29,447	-0.04(-0.21%)
Oct 21, 2020	19.96	20.36	19.96	20.14	17,916	+0.18(+0.91%)
Oct 20, 2020	20.27	20.32	19.88	19.96	34,943	-0.15(-0.73%)
Oct 19, 2020	20.73	20.83	20.07	20.11	31,457	-0.61(-2.95%)
Oct 16, 2020	20.82	21.00	20.68	20.72	21,724	-0.22(-1.03%)
Oct 15, 2020	20.50	21.03	20.40	20.93	20,253	+0.60(+2.96%)
Oct 14, 2020	21.52	21.52	20.32	20.33	35,179	-1.02(-4.80%)
Oct 13, 2020	21.82	21.96	21.35	21.36	22,887	-0.59(-2.67%)
Oct 12, 2020	21.66	22.07	21.52	21.94	23,178	+0.22(+0.99%)
Oct 09, 2020	21.31	21.73	21.26	21.73	20,097	+0.49(+2.31%)
Oct 08, 2020	21.18	21.43	20.95	21.24	44,260	+0.30(+1.44%)
Oct 07, 2020	21.49	21.58	20.93	20.93	55,515	-0.59(-2.72%)
Oct 06, 2020	21.52	21.58	21.23	21.52	30,330	+0.04(+0.20%)
Oct 05, 2020	21.11	21.52	21.11	21.48	32,729	+0.40(+1.92%)
Oct 02, 2020	20.90	21.36	20.84	21.07	16,961	+0.09(+0.45%)
Oct 01, 2020	21.30	21.30	20.79	20.98	23,644	-0.21(-0.98%)
Sep 30, 2020	21.36	21.48	21.12	21.18	20,654	-0.04(-0.20%)
Sep 29, 2020	21.34	21.34	20.97	21.23	19,732	-0.02(-0.08%)
Sep 28, 2020	20.88	21.33	20.74	21.24	33,030	+0.71(+3.44%)
Sep 25, 2020	20.78	20.86	20.38	20.54	44,358	-0.25(-1.19%)
Sep 24, 2020	20.89	20.92	20.50	20.78	36,407	-0.01(-0.04%)
Sep 23, 2020	21.39	21.78	20.74	20.79	35,913	-0.60(-2.79%)
Sep 22, 2020	21.40	21.40	21.02	21.39	32,271	+0.14(+0.68%)
Sep 21, 2020	21.45	21.78	21.12	21.24	34,027	-0.62(-2.84%)
Sep 18, 2020	21.63	21.87	21.41	21.87	48,700	+0.41(+1.91%)
Sep 17, 2020	21.30	21.61	21.26	21.46	36,227	+0.03(+0.16%)
Sep 16, 2020	21.47	21.68	21.32	21.42	42,108	+0.00(+0.00%)
Sep 15, 2020	21.50	21.69	21.02	21.42	47,460	-0.02(-0.08%)
Sep 14, 2020	21.53	21.53	21.24	21.44	29,331	+0.09(+0.40%)
Sep 11, 2020	21.67	21.67	21.23	21.35	32,623	-0.26(-1.22%)
Sep 10, 2020	21.60	21.70	21.30	21.62	33,046	-0.02(-0.08%)
Sep 09, 2020	21.56	21.76	21.35	21.64	27,144	+0.36(+1.68%)
Sep 08, 2020	21.28	21.45	20.87	21.28	47,546	-0.02(-0.08%)
Sep 04, 2020	21.81	21.82	21.12	21.30	35,674	-0.44(-2.04%)
Sep 03, 2020	22.39	22.49	21.53	21.74	46,207	-0.63(-2.82%)
Sep 02, 2020	21.93	22.37	21.81	22.37	54,105	+0.51(+2.34%)
Sep 01, 2020	21.58	21.99	21.51	21.86	44,091	+0.18(+0.83%)
Aug 31, 2020	21.41	21.76	21.40	21.68	40,349	+0.14(+0.67%)
Aug 28, 2020	21.68	21.68	21.13	21.53	45,531	-0.07(-0.32%)
Aug 27, 2020	21.47	21.69	21.36	21.60	29,350	+0.17(+0.80%)
Aug 26, 2020	21.14	21.45	20.98	21.43	40,103	-0.08(-0.36%)
Aug 25, 2020	22.05	22.05	21.34	21.51	39,477	-0.51(-2.32%)
Aug 24, 2020	21.72	22.14	21.64	22.02	68,847	+0.33(+1.53%)
Aug 21, 2020	21.65	21.82	21.44	21.69	37,551	-0.06(-0.27%)
Aug 20, 2020	21.61	21.87	21.45	21.75	38,779	-0.06(-0.27%)
Aug 19, 2020	21.64	22.02	21.56	21.81	42,018	+0.09(+0.39%)
Aug 18, 2020	21.72	21.99	21.53	21.72	64,947	+0.00(+0.00%)
Aug 17, 2020	21.38	21.86	21.38	21.72	27,750	+0.32(+1.51%)
Aug 14, 2020	20.64	21.52	20.64	21.40	44,710	+0.61(+2.95%)
Aug 13, 2020	20.53	20.95	20.52	20.78	47,834	+0.10(+0.49%)
Aug 12, 2020	21.11	21.32	20.58	20.68	72,875	-0.32(-1.50%)
Aug 11, 2020	21.70	21.83	20.98	21.00	57,693	-0.60(-2.76%)
Aug 10, 2020	21.89	22.10	21.54	21.59	52,561	-0.14(-0.63%)
Aug 07, 2020	20.97	21.87	20.97	21.73	45,062	+0.71(+3.36%)
Aug 06, 2020	21.41	21.51	21.01	21.02	26,504	-0.38(-1.75%)
Aug 05, 2020	21.81	21.81	20.97	21.40	42,662	-0.32(-1.45%)
Aug 04, 2020	20.96	21.83	20.96	21.71	50,428	+0.43(+2.04%)

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.