Village Super Mkt (NQ: VLGEA )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		19.21	19.21	19.21	41,159	-0.08(-0.41%)
Dec 30, 2020	19.15	19.32	19.07	19.28	41,159	+0.20(+1.05%)
Dec 29, 2020	19.08	19.13	18.82	19.08	45,292	+0.07(+0.36%)
Dec 28, 2020	18.76	19.08	18.76	19.01	40,526	+0.26(+1.38%)
Dec 24, 2020	18.63	18.83	18.61	18.76	14,289	+0.20(+1.07%)
Dec 23, 2020	18.61	19.44	18.55	18.56	53,611	-0.07(-0.37%)
Dec 22, 2020	18.77	18.88	18.42	18.63	48,160	-0.17(-0.92%)
Dec 21, 2020	19.03	19.11	18.72	18.80	60,363	-0.42(-2.19%)
Dec 18, 2020	19.59	19.59	19.08	19.22	170,308	-0.28(-1.46%)
Dec 17, 2020	19.63	19.63	19.41	19.51	31,613	+0.03(+0.13%)
Dec 16, 2020	19.59	19.81	19.45	19.48	47,433	-0.11(-0.57%)
Dec 15, 2020	19.77	19.85	19.58	19.59	45,343	-0.13(-0.65%)
Dec 14, 2020	19.76	20.03	19.71	19.72	41,428	-0.09(-0.43%)
Dec 11, 2020	19.71	19.84	19.44	19.81	40,079	+0.00(+0.00%)
Dec 10, 2020	19.72	19.86	19.50	19.81	36,961	+0.15(+0.74%)
Dec 09, 2020	19.89	20.06	19.58	19.66	34,208	-0.23(-1.17%)
Dec 08, 2020	19.51	19.91	19.45	19.89	46,292	+0.34(+1.76%)
Dec 07, 2020	19.69	19.97	19.51	19.55	56,920	-0.08(-0.39%)
Dec 04, 2020	20.00	20.09	19.63	19.63	64,591	-0.34(-1.68%)
Dec 03, 2020	19.91	20.12	19.80	19.96	55,106	+0.05(+0.26%)
Dec 02, 2020	19.97	20.23	19.63	19.91	42,789	-0.01(-0.04%)
Dec 01, 2020	19.98	20.21	19.63	19.92	77,350	-0.02(-0.09%)
Nov 30, 2020	19.57	20.17	19.57	19.94	60,665	+0.22(+1.14%)
Nov 27, 2020	19.68	20.00	19.57	19.71	22,305	+0.04(+0.22%)
Nov 25, 2020	19.94	19.94	19.51	19.67	37,639	-0.27(-1.34%)
Nov 24, 2020	20.21	20.27	19.89	19.94	50,362	-0.15(-0.73%)
Nov 23, 2020	20.30	20.37	20.06	20.08	47,349	-0.22(-1.06%)
Nov 20, 2020	20.08	20.42	20.03	20.30	35,664	+0.05(+0.26%)
Nov 19, 2020	20.01	20.34	19.95	20.25	31,150	+0.09(+0.43%)
Nov 18, 2020	20.45	20.60	20.16	20.16	35,419	-0.12(-0.59%)
Nov 17, 2020	20.49	20.61	20.23	20.28	28,371	-0.22(-1.09%)
Nov 16, 2020	20.42	20.79	20.31	20.50	40,643	+0.24(+1.19%)
Nov 13, 2020	20.18	20.48	20.10	20.26	31,017	+0.25(+1.25%)
Nov 12, 2020	20.44	20.44	19.87	20.01	31,324	-0.46(-2.23%)
Nov 11, 2020	20.73	20.76	20.35	20.47	26,759	-0.09(-0.46%)
Nov 10, 2020	19.96	20.77	19.96	20.56	41,590	+0.93(+4.73%)
Nov 09, 2020	20.16	20.50	19.63	19.63	64,281	-0.22(-1.13%)
Nov 06, 2020	19.73	19.99	19.58	19.86	40,427	+0.19(+0.96%)
Nov 05, 2020	19.58	19.84	19.58	19.67	17,420	+0.01(+0.04%)
Nov 04, 2020	19.59	19.80	19.40	19.66	22,320	-0.14(-0.70%)
Nov 03, 2020	19.73	19.82	19.53	19.80	26,653	+0.29(+1.50%)
Nov 02, 2020	19.76	19.76	19.30	19.51	27,856	+0.01(+0.04%)
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%)

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.