Village Super Mkt (NQ: VLGEA )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	20.33	20.36	19.97	20.04	38,587	-0.24(-1.18%)
Jul 29, 2021	20.62	20.65	20.28	20.28	24,521	-0.25(-1.21%)
Jul 28, 2021	20.44	20.57	20.40	20.53	18,909	-0.01(-0.04%)
Jul 27, 2021	20.47	20.77	20.47	20.54	14,795	+0.04(+0.17%)
Jul 26, 2021	20.64	20.88	20.44	20.50	11,151	-0.04(-0.22%)
Jul 23, 2021	20.56	20.65	20.44	20.55	13,365	+0.09(+0.43%)
Jul 22, 2021	20.98	21.02	20.46	20.46	15,512	-0.52(-2.50%)
Jul 21, 2021	21.22	21.43	20.98	20.98	13,274	-0.13(-0.63%)
Jul 20, 2021	21.17	21.54	21.12	21.12	48,960	+0.03(+0.13%)
Jul 19, 2021	20.74	21.16	20.74	21.09	22,213	+0.19(+0.89%)
Jul 16, 2021	21.11	21.24	20.87	20.90	73,816	-0.20(-0.97%)
Jul 15, 2021	21.01	21.11	20.88	21.11	15,672	+0.11(+0.51%)
Jul 14, 2021	20.89	21.04	20.88	21.00	23,606	+0.08(+0.38%)
Jul 13, 2021	20.88	21.07	20.72	20.92	20,661	-0.05(-0.25%)
Jul 12, 2021	20.77	20.99	20.69	20.97	23,189	+0.28(+1.37%)
Jul 09, 2021	20.81	20.88	20.62	20.69	24,932	+0.04(+0.22%)
Jul 08, 2021	20.56	20.86	20.40	20.64	29,078	-0.09(-0.43%)
Jul 07, 2021	20.84	20.88	20.65	20.73	30,948	-0.07(-0.34%)
Jul 06, 2021	20.65	20.85	20.54	20.80	38,771	+0.20(+0.98%)
Jul 02, 2021	20.93	20.93	20.58	20.60	39,359	-0.33(-1.55%)
Jul 01, 2021	20.78	20.93	20.62	20.93	32,421	+0.25(+1.23%)
Jun 30, 2021	20.77	20.80	20.58	20.67	35,387	-0.03(-0.13%)
Jun 29, 2021	20.84	20.87	20.64	20.70	29,080	-0.07(-0.34%)
Jun 28, 2021	20.85	20.85	20.53	20.77	34,662	-0.01(-0.04%)
Jun 25, 2021	20.58	20.85	20.58	20.78	116,433	-0.02(-0.08%)
Jun 24, 2021	20.67	20.80	20.54	20.80	25,191	+0.13(+0.64%)
Jun 23, 2021	20.80	20.80	20.57	20.66	41,020	-0.05(-0.25%)
Jun 22, 2021	20.45	20.80	20.36	20.72	35,896	+0.21(+1.03%)
Jun 21, 2021	20.36	20.77	20.18	20.51	60,361	+0.37(+1.83%)
Jun 18, 2021	20.50	20.56	20.00	20.14	73,066	-0.74(-3.54%)
Jun 17, 2021	20.53	21.10	20.38	20.87	65,020	+0.38(+1.84%)
Jun 16, 2021	20.84	21.05	20.48	20.50	50,030	-0.43(-2.06%)
Jun 15, 2021	21.52	21.52	20.81	20.93	45,689	-0.61(-2.82%)
Jun 14, 2021	21.54	21.70	21.51	21.53	31,187	+0.12(+0.57%)
Jun 11, 2021	21.15	21.42	21.14	21.41	35,625	+0.32(+1.50%)
Jun 10, 2021	21.02	21.18	20.88	21.09	29,597	+0.21(+1.01%)
Jun 09, 2021	20.80	20.98	20.66	20.88	47,643	+0.14(+0.68%)
Jun 08, 2021	21.03	21.10	20.69	20.74	34,803	-0.37(-1.75%)
Jun 07, 2021	21.11	21.27	21.05	21.11	43,368	-0.01(-0.04%)
Jun 04, 2021	21.09	21.31	20.91	21.12	38,340	-0.01(-0.04%)
Jun 03, 2021	21.31	21.61	21.05	21.13	50,571	-0.25(-1.19%)
Jun 02, 2021	21.67	21.67	21.28	21.38	36,423	-0.16(-0.73%)
Jun 01, 2021	21.32	21.64	21.22	21.54	37,205	+0.34(+1.62%)
May 28, 2021	21.02	21.25	20.87	21.20	67,411	+0.34(+1.64%)
May 27, 2021	21.23	21.42	20.85	20.86	155,333	-0.15(-0.71%)
May 26, 2021	20.98	21.19	20.60	21.01	37,753	+0.02(+0.08%)
May 25, 2021	21.53	21.53	20.95	20.99	49,056	-0.40(-1.85%)
May 24, 2021	21.54	21.60	21.28	21.38	31,146	-0.10(-0.45%)
May 21, 2021	21.44	21.52	21.05	21.48	45,976	+0.16(+0.74%)
May 20, 2021	21.96	21.96	21.26	21.32	48,208	-0.80(-3.62%)
May 19, 2021	22.30	22.41	21.98	22.12	32,061	-0.27(-1.22%)
May 18, 2021	22.40	22.66	21.95	22.40	37,862	+0.05(+0.24%)
May 17, 2021	22.28	22.68	22.26	22.34	31,139	+0.08(+0.36%)
May 14, 2021	21.88	22.33	21.88	22.26	25,460	+0.66(+3.05%)
May 13, 2021	21.61	21.82	21.53	21.60	27,736	-0.06(-0.28%)
May 12, 2021	22.06	22.06	21.60	21.67	32,237	-0.40(-1.79%)
May 11, 2021	22.21	22.35	21.94	22.06	29,617	-0.26(-1.18%)
May 10, 2021	22.29	22.48	22.22	22.33	34,508	+0.12(+0.55%)
May 07, 2021	22.28	22.39	21.64	22.20	23,199	-0.08(-0.36%)
May 06, 2021	21.60	22.28	21.60	22.28	21,983	+0.66(+3.05%)
May 05, 2021	21.60	21.75	21.40	21.62	15,187	+0.02(+0.08%)
May 04, 2021	21.89	21.89	21.46	21.60	32,144	-0.21(-0.97%)

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.