Village Super Mkt (NQ: VLGEA )

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.