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 (%)
Apr 30, 2020 20.24 20.80 19.96 20.48 82,502 -0.07(-0.33%)
Apr 29, 2020 20.48 20.76 20.12 20.54 91,874 +0.49(+2.42%)
Apr 28, 2020 20.41 20.45 19.89 20.06 83,586 -0.08(-0.38%)
Apr 27, 2020 20.36 20.49 19.82 20.13 64,167 -0.13(-0.63%)
Apr 24, 2020 19.31 20.26 19.27 20.26 83,560 +0.90(+4.67%)
Apr 23, 2020 19.35 19.76 19.16 19.36 102,311 +0.09(+0.49%)
Apr 22, 2020 19.30 19.46 18.87 19.27 71,469 +0.13(+0.67%)
Apr 21, 2020 18.83 19.20 18.63 19.14 70,499 -0.03(-0.13%)
Apr 20, 2020 18.86 19.46 18.75 19.16 69,795 +0.10(+0.54%)
Apr 17, 2020 19.43 19.43 18.83 19.06 74,641 +0.08(+0.40%)
Apr 16, 2020 18.32 19.07 18.23 18.98 101,458 +0.84(+4.65%)
Apr 15, 2020 18.60 18.60 17.90 18.14 120,210 -0.59(-3.14%)
Apr 14, 2020 19.06 19.10 18.44 18.73 112,667 -0.08(-0.41%)
Apr 13, 2020 19.21 19.32 18.60 18.81 58,458 -0.59(-3.03%)
Apr 09, 2020 19.03 19.39 18.67 19.39 86,142 +0.37(+1.93%)
Apr 08, 2020 19.93 19.93 18.64 19.03 87,197 -0.73(-3.71%)
Apr 07, 2020 20.38 20.38 18.81 19.76 88,676 -0.26(-1.32%)
Apr 06, 2020 20.23 20.48 19.48 20.02 65,068 +0.14(+0.73%)
Apr 03, 2020 19.28 19.95 18.76 19.88 56,215 +0.54(+2.78%)
Apr 02, 2020 19.75 20.44 18.86 19.34 77,972 -0.64(-3.20%)
Apr 01, 2020 20.30 20.82 19.52 19.98 74,071 -0.75(-3.62%)
Mar 31, 2020 19.40 20.77 19.40 20.73 133,358 +1.30(+6.68%)
Mar 30, 2020 19.03 19.79 18.58 19.43 127,309 +0.83(+4.44%)
Mar 27, 2020 18.88 19.82 18.49 18.61 73,274 -0.79(-4.09%)
Mar 26, 2020 18.45 19.60 17.89 19.40 96,581 +1.05(+5.70%)
Mar 25, 2020 19.21 19.90 18.21 18.35 115,627 -0.94(-4.90%)
Mar 24, 2020 18.93 19.50 18.67 19.30 86,920 +0.81(+4.38%)
Mar 23, 2020 18.39 19.17 17.68 18.49 95,152 +0.18(+0.97%)
Mar 20, 2020 18.26 18.51 16.94 18.31 144,770 +0.12(+0.65%)
Mar 19, 2020 19.07 19.79 18.02 18.19 131,283 -0.62(-3.27%)
Mar 18, 2020 19.60 20.17 18.04 18.81 184,731 -1.17(-5.87%)
Mar 17, 2020 16.45 20.18 16.45 19.98 178,049 +3.36(+20.19%)
Mar 16, 2020 15.81 16.88 15.81 16.62 110,187 +0.81(+5.12%)
Mar 13, 2020 14.95 15.84 14.71 15.81 113,231 +1.39(+9.65%)
Mar 12, 2020 13.97 14.98 13.90 14.42 177,685 -0.29(-1.95%)
Mar 11, 2020 15.63 15.63 14.62 14.71 83,331 -1.28(-8.02%)
Mar 10, 2020 15.92 16.13 15.05 15.99 104,731 +0.37(+2.38%)
Mar 09, 2020 16.23 16.35 15.54 15.62 90,115 -1.32(-7.81%)
Mar 06, 2020 16.54 16.98 16.23 16.94 87,383 +0.08(+0.45%)
Mar 05, 2020 17.64 18.25 16.83 16.87 102,991 -1.14(-6.32%)
Mar 04, 2020 17.85 18.04 17.58 18.01 51,927 +0.35(+1.96%)
Mar 03, 2020 17.81 18.19 17.34 17.66 47,763 -0.19(-1.09%)
Mar 02, 2020 17.52 17.96 17.36 17.85 46,793 +0.52(+3.02%)
Feb 28, 2020 17.45 17.62 16.93 17.33 92,837 -0.37(-2.10%)
Feb 27, 2020 17.77 17.92 17.39 17.70 72,464 -0.23(-1.27%)
Feb 26, 2020 18.55 18.55 17.81 17.93 40,528 -0.60(-3.23%)
Feb 25, 2020 19.09 19.09 18.39 18.53 109,842 -0.55(-2.87%)
Feb 24, 2020 18.90 19.14 18.82 19.08 47,790 -0.03(-0.18%)
Feb 21, 2020 19.15 19.29 19.07 19.11 65,804 -0.11(-0.57%)
Feb 20, 2020 19.11 19.28 18.99 19.22 58,906 +0.16(+0.84%)
Feb 19, 2020 19.06 19.10 18.98 19.06 60,897 +0.00(+0.00%)
Feb 18, 2020 19.05 19.27 19.02 19.06 71,083 +0.05(+0.27%)
Feb 14, 2020 19.10 19.13 18.89 19.01 36,518 -0.05(-0.27%)
Feb 13, 2020 18.88 19.09 18.78 19.06 58,885 +0.20(+1.07%)
Feb 12, 2020 18.78 18.93 18.56 18.86 62,332 +0.12(+0.63%)
Feb 11, 2020 18.79 18.85 18.64 18.74 46,034 -0.03(-0.18%)
Feb 10, 2020 19.18 19.18 18.64 18.77 68,545 -0.44(-2.28%)
Feb 07, 2020 19.19 19.31 19.04 19.21 45,648 -0.06(-0.31%)
Feb 06, 2020 19.43 19.45 19.25 19.27 59,016 -0.14(-0.74%)
Feb 05, 2020 19.19 19.66 19.18 19.42 64,245 +0.24(+1.28%)
Feb 04, 2020 19.04 19.20 18.93 19.17 107,804 +0.19(+0.98%)
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.