Village Super Mkt (NQ: VLGEA )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	24.07	24.10	23.77	24.02	21,430	+0.12(+0.49%)
Oct 30, 2023	23.53	24.10	23.53	23.91	27,893	+0.30(+1.29%)
Oct 27, 2023	23.75	24.25	23.18	23.60	23,414	-0.23(-0.95%)
Oct 26, 2023	23.76	24.13	23.40	23.83	31,645	+0.05(+0.21%)
Oct 25, 2023	23.90	23.99	23.65	23.78	24,978	-0.01(-0.04%)
Oct 24, 2023	23.98	24.13	23.40	23.79	44,666	-0.19(-0.78%)
Oct 23, 2023	23.61	24.23	23.61	23.97	32,787	+0.22(+0.91%)
Oct 20, 2023	23.97	24.10	23.76	23.76	35,375	-0.20(-0.82%)
Oct 19, 2023	23.59	24.09	23.55	23.95	69,024	+0.46(+1.96%)
Oct 18, 2023	23.21	23.61	23.21	23.49	26,038	+0.26(+1.10%)
Oct 17, 2023	23.36	23.56	22.94	23.24	15,776	+0.00(+0.00%)
Oct 16, 2023	23.42	23.56	23.18	23.24	18,660	-0.26(-1.09%)
Oct 13, 2023	23.66	23.66	23.47	23.49	16,720	-0.06(-0.25%)
Oct 12, 2023	23.39	23.61	23.27	23.55	19,564	+0.24(+1.01%)
Oct 11, 2023	23.12	23.40	23.12	23.32	14,367	-0.05(-0.21%)
Oct 10, 2023	23.36	23.44	23.25	23.37	15,519	+0.01(+0.04%)
Oct 09, 2023	23.49	23.49	22.93	23.36	20,081	-0.07(-0.29%)
Oct 06, 2023	23.25	23.74	23.10	23.42	39,931	-0.36(-1.53%)
Oct 05, 2023	23.63	23.86	23.43	23.79	51,120	-0.02(-0.08%)
Oct 04, 2023	22.22	23.95	22.22	23.81	55,598	+1.55(+6.97%)
Oct 03, 2023	22.21	22.44	22.09	22.26	37,148	+0.24(+1.10%)
Oct 02, 2023	22.00	22.04	21.78	22.01	26,558	+0.03(+0.13%)
Sep 29, 2023	21.97	22.29	21.89	21.98	21,553	+0.01(+0.04%)
Sep 28, 2023	22.01	22.34	21.90	21.97	14,745	+0.07(+0.31%)
Sep 27, 2023	21.88	21.95	21.77	21.91	12,777	+0.06(+0.27%)
Sep 26, 2023	22.13	22.13	21.74	21.85	12,496	-0.25(-1.14%)
Sep 25, 2023	21.98	22.22	22.07	22.10	11,128	+0.15(+0.66%)
Sep 22, 2023	22.26	22.33	21.95	21.95	21,261	-0.38(-1.70%)
Sep 21, 2023	22.02	22.55	22.00	22.33	28,788	+0.30(+1.37%)
Sep 20, 2023	22.07	22.16	21.95	22.03	15,204	+0.13(+0.58%)
Sep 19, 2023	22.15	22.33	21.91	21.91	30,859	-0.14(-0.62%)
Sep 18, 2023	21.95	22.18	21.85	22.04	18,769	+0.10(+0.44%)
Sep 15, 2023	21.68	21.98	21.48	21.95	78,879	+0.25(+1.16%)
Sep 14, 2023	21.82	21.91	21.52	21.69	30,616	+0.19(+0.90%)
Sep 13, 2023	21.86	21.99	21.46	21.50	26,069	-0.32(-1.47%)
Sep 12, 2023	21.59	21.99	21.58	21.82	20,279	+0.17(+0.81%)
Sep 11, 2023	21.75	21.82	21.58	21.64	26,485	-0.16(-0.71%)
Sep 08, 2023	21.43	22.12	21.43	21.80	29,245	+0.31(+1.45%)
Sep 07, 2023	21.24	21.61	21.19	21.49	86,136	+0.25(+1.19%)
Sep 06, 2023	21.37	21.46	21.17	21.24	29,006	-0.07(-0.32%)
Sep 05, 2023	21.65	21.66	21.25	21.30	24,003	-0.48(-2.18%)
Sep 01, 2023	21.93	22.04	21.60	21.78	16,784	-0.12(-0.53%)
Aug 31, 2023	22.17	22.23	21.88	21.90	14,707	-0.28(-1.27%)
Aug 30, 2023	22.09	22.38	22.06	22.18	11,108	+0.04(+0.18%)
Aug 29, 2023	22.36	22.36	21.93	22.14	11,523	-0.12(-0.52%)
Aug 28, 2023	22.61	22.61	22.23	22.26	15,176	-0.33(-1.46%)
Aug 25, 2023	22.52	22.71	22.26	22.59	16,635	+0.11(+0.48%)
Aug 24, 2023	22.35	22.64	22.17	22.48	12,199	-0.02(-0.09%)
Aug 23, 2023	22.17	22.63	22.15	22.50	19,753	+0.40(+1.80%)
Aug 22, 2023	22.92	22.92	22.08	22.10	20,701	-0.69(-3.03%)
Aug 21, 2023	23.24	23.24	22.76	22.79	19,768	-0.33(-1.43%)
Aug 18, 2023	22.84	23.22	22.84	23.12	13,098	+0.20(+0.89%)
Aug 17, 2023	23.10	23.10	22.85	22.92	14,404	-0.17(-0.76%)
Aug 16, 2023	23.17	23.24	23.06	23.09	14,310	+0.20(+0.89%)
Aug 15, 2023	23.13	23.14	22.66	22.89	30,375	-0.32(-1.38%)
Aug 14, 2023	23.56	23.56	23.12	23.21	22,584	-0.35(-1.48%)
Aug 11, 2023	23.30	23.62	23.30	23.56	16,870	+0.33(+1.42%)
Aug 10, 2023	23.32	23.32	23.11	23.23	13,974	+0.06(+0.25%)
Aug 09, 2023	23.53	23.61	22.95	23.17	27,176	-0.50(-2.09%)
Aug 08, 2023	23.66	23.76	23.50	23.66	21,733	+0.00(+0.00%)
Aug 07, 2023	23.44	24.14	23.44	23.66	41,818	+0.35(+1.50%)
Aug 04, 2023	23.37	23.57	23.26	23.31	34,315	-0.08(-0.33%)
Aug 03, 2023	23.40	23.54	23.24	23.39	24,365	+0.12(+0.50%)
Aug 02, 2023	23.18	23.67	22.87	23.28	40,830	-0.03(-0.13%)
Aug 01, 2023	22.63	23.31	22.58	23.30	37,931	+0.70(+3.09%)
Jul 31, 2023	22.69	22.87	22.54	22.61	28,325	-0.04(-0.17%)
Jul 28, 2023	22.63	22.85	22.48	22.64	26,893	+0.03(+0.13%)
Jul 27, 2023	23.06	23.14	22.48	22.62	37,872	-0.32(-1.40%)
Jul 26, 2023	22.94	23.29	22.76	22.94	34,232	+0.12(+0.51%)
Jul 25, 2023	23.12	23.12	22.66	22.82	23,203	-0.23(-1.01%)
Jul 24, 2023	22.75	23.18	22.75	23.05	35,277	+0.42(+1.84%)
Jul 21, 2023	23.00	23.00	22.63	22.63	20,969	-0.37(-1.60%)
Jul 20, 2023	22.70	23.00	22.62	23.00	21,866	+0.38(+1.67%)
Jul 19, 2023	22.48	22.68	22.40	22.62	18,852	+0.18(+0.82%)
Jul 18, 2023	22.34	22.66	22.29	22.44	23,020	+0.11(+0.48%)
Jul 17, 2023	22.39	22.80	22.31	22.33	49,058	-0.04(-0.17%)
Jul 14, 2023	22.24	22.58	21.86	22.37	27,748	+0.12(+0.52%)
Jul 13, 2023	22.51	22.67	22.26	22.26	15,987	-0.19(-0.87%)
Jul 12, 2023	22.68	22.75	22.33	22.45	21,766	-0.05(-0.22%)
Jul 11, 2023	22.14	22.60	22.14	22.50	21,315	+0.36(+1.62%)
Jul 10, 2023	21.86	22.43	21.86	22.14	15,775	+0.02(+0.09%)
Jul 07, 2023	21.85	22.41	21.85	22.12	66,839	+0.36(+1.65%)
Jul 06, 2023	21.61	21.82	21.41	21.76	30,181	-0.01(-0.04%)
Jul 05, 2023	21.83	22.08	21.59	21.77	30,854	-0.12(-0.53%)
Jul 03, 2023	21.93	22.09	21.62	21.89	12,094	-0.03(-0.13%)
Jun 30, 2023	21.61	22.00	21.61	21.92	20,968	+0.33(+1.51%)
Jun 29, 2023	21.29	21.64	21.29	21.59	21,258	+0.45(+2.14%)
Jun 28, 2023	21.22	21.23	20.72	21.14	25,530	-0.01(-0.05%)
Jun 27, 2023	21.24	21.39	21.15	21.15	15,445	-0.12(-0.54%)
Jun 26, 2023	21.24	21.46	21.22	21.26	15,122	+0.14(+0.68%)
Jun 23, 2023	21.51	21.79	21.00	21.12	77,120	-0.55(-2.53%)
Jun 22, 2023	21.61	21.73	21.53	21.67	16,125	+0.12(+0.54%)
Jun 21, 2023	21.42	21.63	21.42	21.55	22,891	+0.14(+0.67%)
Jun 20, 2023	21.33	21.70	21.13	21.41	17,327	+0.06(+0.27%)
Jun 16, 2023	22.00	22.00	21.30	21.35	37,161	-0.50(-2.29%)
Jun 15, 2023	21.45	21.85	21.45	21.85	16,273	+1.56(+7.67%)
May 08, 2023	20.71	20.71	20.21	20.29	29,194	-0.47(-2.27%)
May 05, 2023	20.65	20.85	20.49	20.76	25,283	+0.22(+1.07%)
May 04, 2023	20.67	20.70	20.18	20.54	39,399	-0.21(-1.02%)
May 03, 2023	20.72	21.06	20.72	20.75	24,217	-0.02(-0.09%)
May 02, 2023	20.77	20.87	20.64	20.77	20,794	-0.07(-0.32%)
May 01, 2023	21.18	21.18	20.71	20.84	17,243	-0.18(-0.87%)
Apr 28, 2023	21.25	21.42	20.89	21.02	18,056	-0.21(-1.00%)
Apr 27, 2023	21.02	21.27	20.74	21.23	17,600	+0.19(+0.91%)
Apr 26, 2023	21.15	21.16	20.92	21.04	16,972	-0.20(-0.95%)
Apr 25, 2023	21.44	21.55	21.17	21.24	13,928	-0.23(-1.07%)
Apr 24, 2023	21.09	21.59	21.09	21.47	10,513	+0.33(+1.54%)
Apr 21, 2023	21.12	21.24	21.04	21.15	18,563	-0.05(-0.23%)
Apr 20, 2023	21.02	21.22	20.91	21.20	10,739	+0.26(+1.24%)
Apr 19, 2023	21.08	21.08	20.79	20.94	11,943	-0.04(-0.18%)
Apr 18, 2023	21.20	21.40	20.84	20.97	19,931	-0.10(-0.46%)
Apr 17, 2023	20.94	21.39	20.87	21.07	36,702	+0.23(+1.11%)
Apr 14, 2023	21.06	21.13	20.60	20.84	21,823	-0.22(-1.05%)
Apr 13, 2023	20.78	21.16	20.68	21.06	20,936	+0.23(+1.11%)
Apr 12, 2023	21.11	21.18	20.74	20.83	22,597	-0.25(-1.18%)
Apr 11, 2023	21.16	21.18	20.96	21.08	30,144	-0.08(-0.36%)
Apr 10, 2023	21.19	21.28	21.13	21.16	21,938	-0.02(-0.11%)
Apr 06, 2023	21.37	21.50	21.14	21.18	18,030	-0.25(-1.19%)
Apr 05, 2023	21.63	21.71	21.38	21.44	17,837	-0.11(-0.49%)
Apr 04, 2023	21.82	21.83	21.40	21.54	22,910	-0.30(-1.39%)
Apr 03, 2023	21.76	22.04	21.65	21.85	33,342	+0.11(+0.52%)
Mar 31, 2023	21.69	21.89	21.59	21.73	24,369	+0.15(+0.70%)
Mar 30, 2023	21.75	21.93	21.46	21.58	17,716	-0.22(-1.00%)
Mar 29, 2023	21.73	21.85	21.50	21.80	18,074	+0.09(+0.44%)
Mar 28, 2023	21.61	21.88	21.42	21.70	24,359	+0.02(+0.09%)
Mar 27, 2023	21.85	21.85	21.57	21.68	30,794	-0.02(-0.09%)
Mar 24, 2023	21.13	21.72	21.13	21.70	31,381	+0.41(+1.92%)
Mar 23, 2023	21.56	21.82	21.11	21.29	61,155	-0.24(-1.10%)
Mar 22, 2023	21.85	21.86	21.50	21.53	20,625	-0.27(-1.22%)
Mar 21, 2023	21.96	21.96	21.61	21.80	26,166	-0.05(-0.22%)
Mar 20, 2023	21.79	21.97	21.53	21.85	31,947	+0.09(+0.44%)
Mar 17, 2023	21.93	22.04	21.50	21.75	65,151	-0.28(-1.25%)
Mar 16, 2023	21.90	22.19	21.66	22.03	28,518	+0.02(+0.09%)
Mar 15, 2023	21.58	22.10	21.47	22.01	30,492	+0.25(+1.13%)
Mar 14, 2023	22.08	22.17	21.56	21.76	23,298	-0.07(-0.30%)
Mar 13, 2023	21.96	22.30	21.61	21.83	41,353	-0.01(-0.04%)
Mar 10, 2023	22.28	22.28	21.46	21.84	25,679	-0.47(-2.09%)
Mar 09, 2023	22.24	22.36	22.14	22.30	16,306	-0.03(-0.13%)
Mar 08, 2023	22.61	22.61	22.04	22.33	16,213	-0.13(-0.59%)
Mar 07, 2023	21.79	22.87	21.79	22.46	57,263	+0.92(+4.28%)
Mar 06, 2023	21.60	21.85	21.38	21.54	69,254	-0.06(-0.26%)
Mar 03, 2023	21.31	21.77	21.31	21.60	17,143	+0.18(+0.84%)
Mar 02, 2023	21.16	21.59	21.16	21.42	24,197	+0.12(+0.58%)
Mar 01, 2023	21.31	21.43	21.07	21.29	21,742	+0.09(+0.40%)
Feb 28, 2023	21.36	21.45	21.11	21.21	18,728	-0.18(-0.84%)
Feb 27, 2023	21.38	21.78	21.23	21.39	37,681	+0.19(+0.90%)
Feb 24, 2023	21.05	21.31	20.97	21.20	36,360	+0.02(+0.09%)
Feb 23, 2023	21.10	21.31	21.00	21.18	25,757	+0.12(+0.59%)
Feb 22, 2023	21.20	21.28	21.01	21.06	24,619	-0.13(-0.63%)
Feb 21, 2023	21.83	21.83	21.13	21.19	43,529	-0.62(-2.83%)
Feb 17, 2023	21.87	21.99	21.63	21.81	21,503	-0.01(-0.04%)
Feb 16, 2023	21.76	21.90	21.74	21.82	19,072	+0.02(+0.09%)
Feb 15, 2023	21.49	21.86	21.42	21.80	21,848	+0.38(+1.77%)
Feb 14, 2023	21.51	21.66	21.40	21.42	14,957	-0.18(-0.84%)
Feb 13, 2023	21.17	21.67	21.17	21.60	11,892	+0.43(+2.02%)
Feb 10, 2023	21.37	21.42	21.10	21.17	31,253	-0.18(-0.85%)
Feb 09, 2023	21.62	21.67	21.28	21.35	24,877	-0.10(-0.49%)
Feb 08, 2023	21.58	21.67	21.43	21.46	17,259	-0.39(-1.78%)
Feb 07, 2023	21.85	22.00	21.72	21.85	11,907	-0.12(-0.56%)
Feb 06, 2023	21.96	22.03	21.90	21.97	9,085	-0.07(-0.30%)
Feb 03, 2023	22.18	22.32	21.89	22.04	12,363	-0.11(-0.51%)
Feb 02, 2023	22.31	22.48	22.04	22.15	17,649	-0.07(-0.30%)
Feb 01, 2023	22.20	22.45	21.82	22.22	25,823	+0.12(+0.56%)
Jan 31, 2023	21.83	22.23	21.71	22.09	26,834	+0.43(+1.97%)
Jan 30, 2023	21.68	21.82	21.46	21.66	15,324	+0.03(+0.13%)
Jan 27, 2023	21.75	21.98	21.55	21.64	16,273	-0.18(-0.83%)
Jan 26, 2023	21.85	22.05	21.49	21.82	19,140	+0.03(+0.13%)
Jan 25, 2023	21.43	21.83	21.43	21.79	15,491	+0.21(+0.97%)
Jan 24, 2023	21.75	21.80	21.48	21.58	10,223	-0.26(-1.17%)
Jan 23, 2023	21.94	22.23	21.72	21.84	20,448	-0.20(-0.90%)
Jan 20, 2023	21.66	22.04	21.48	22.04	22,723	+0.56(+2.61%)
Jan 19, 2023	21.71	21.87	21.47	21.47	27,899	-0.25(-1.14%)
Jan 18, 2023	22.23	22.23	21.51	21.72	23,210	-0.55(-2.47%)
Jan 17, 2023	22.44	22.60	22.04	22.27	15,380	-0.20(-0.89%)
Jan 13, 2023	22.37	22.79	22.37	22.47	17,641	+0.14(+0.64%)
Jan 12, 2023	22.20	22.45	22.09	22.33	19,660	+0.11(+0.51%)
Jan 11, 2023	22.02	22.31	21.89	22.22	14,951	+0.38(+1.74%)
Jan 10, 2023	21.92	21.92	21.59	21.84	16,920	+0.20(+0.92%)
Jan 09, 2023	22.09	22.18	21.50	21.64	21,813	-0.62(-2.77%)
Jan 06, 2023	21.61	22.36	21.61	22.25	24,689	+0.71(+3.31%)
Jan 05, 2023	21.73	21.73	21.43	21.54	15,887	-0.40(-1.82%)
Jan 04, 2023	22.15	22.33	21.64	21.94	27,886	-0.16(-0.73%)
Jan 03, 2023	21.93	22.36	21.89	22.10	40,980	+0.22(+0.99%)
Dec 30, 2022	22.15	22.28	21.76	21.89	17,017	-0.28(-1.27%)
Dec 29, 2022	21.99	22.22	21.90	22.17	20,691	+0.26(+1.20%)
Dec 28, 2022	22.28	22.28	21.90	21.90	15,595	-0.39(-1.73%)
Dec 27, 2022	22.24	22.43	22.13	22.29	22,028	+0.05(+0.21%)
Dec 23, 2022	21.91	22.39	21.55	22.24	22,045	+0.36(+1.63%)
Dec 22, 2022	22.10	22.10	21.74	21.89	16,538	-0.56(-2.51%)
Dec 21, 2022	22.55	22.64	22.28	22.45	19,037	+0.12(+0.55%)
Dec 20, 2022	22.58	22.58	22.33	22.33	14,982	-0.18(-0.79%)
Dec 19, 2022	22.45	22.76	22.33	22.51	18,991	+0.13(+0.59%)
Dec 16, 2022	21.78	22.45	21.71	22.37	62,271	+0.37(+1.67%)
Dec 15, 2022	22.54	22.54	22.00	22.01	15,628	-0.61(-2.70%)
Dec 14, 2022	22.60	22.82	22.47	22.62	33,993	-0.03(-0.12%)
Dec 13, 2022	22.74	22.81	22.50	22.65	37,718	+0.19(+0.84%)
Dec 12, 2022	22.71	22.71	22.10	22.46	43,726	-0.09(-0.42%)
Dec 09, 2022	22.58	22.79	22.51	22.55	30,356	-0.08(-0.33%)
Dec 08, 2022	22.56	22.63	22.37	22.63	27,683	+0.18(+0.80%)
Dec 07, 2022	22.26	22.54	21.65	22.45	47,313	+0.18(+0.80%)
Dec 06, 2022	21.35	22.51	21.35	22.27	89,541	+1.20(+5.71%)
Dec 05, 2022	21.57	21.57	20.94	21.07	33,778	-0.45(-2.10%)
Dec 02, 2022	21.19	21.58	20.92	21.52	29,833	+0.23(+1.10%)
Dec 01, 2022	21.35	21.35	20.91	21.28	31,821	+0.10(+0.49%)
Nov 30, 2022	20.82	21.39	20.47	21.18	43,489	+0.52(+2.50%)
Nov 29, 2022	20.57	20.76	20.32	20.66	34,416	+0.23(+1.15%)
Nov 28, 2022	20.23	20.77	20.16	20.43	48,563	+0.21(+1.02%)
Nov 25, 2022	20.17	20.30	19.95	20.22	27,883	+0.18(+0.89%)
Nov 23, 2022	20.23	20.49	19.78	20.04	33,357	-0.25(-1.25%)
Nov 22, 2022	19.48	20.44	19.48	20.30	56,359	+0.96(+4.96%)
Nov 21, 2022	21.31	21.31	19.32	19.34	103,177	-2.12(-9.89%)
Nov 18, 2022	21.60	21.60	21.30	21.46	18,529	+0.08(+0.40%)
Nov 17, 2022	21.11	21.59	21.10	21.38	20,603	+0.22(+1.02%)
Nov 16, 2022	21.46	21.54	21.16	21.16	14,478	-0.39(-1.83%)
Nov 15, 2022	21.40	21.64	21.40	21.56	23,610	+0.37(+1.73%)
Nov 14, 2022	20.83	21.59	20.83	21.19	25,575	+0.44(+2.13%)
Nov 11, 2022	21.63	21.63	20.57	20.75	27,768	-0.77(-3.58%)
Nov 10, 2022	21.58	21.77	21.42	21.52	26,024	+0.23(+1.10%)
Nov 09, 2022	21.02	21.42	21.01	21.28	16,936	+0.29(+1.39%)
Nov 08, 2022	20.74	21.18	20.74	20.99	18,072	+0.18(+0.86%)
Nov 07, 2022	20.88	21.18	20.71	20.81	19,836	-0.09(-0.45%)
Nov 04, 2022	21.25	21.25	20.70	20.91	14,345	-0.26(-1.24%)
Nov 03, 2022	21.13	21.27	21.12	21.17	9,494	-0.12(-0.57%)
Nov 02, 2022	20.96	21.56	20.76	21.29	35,746	+0.38(+1.80%)

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.