Village Super Mkt (NQ: VLGEA )

28.01 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 03, 2020 18.95 19.07 18.80 18.99 74,835 +0.21(+1.12%)
Jan 31, 2020 19.04 19.07 18.67 18.77 60,231 -0.31(-1.64%)
Jan 30, 2020 18.84 19.14 18.61 19.09 88,420 +0.21(+1.12%)
Jan 29, 2020 19.15 19.20 18.83 18.88 63,660 -0.32(-1.67%)
Jan 28, 2020 19.31 19.31 19.01 19.20 56,925 +0.00(+0.00%)
Jan 27, 2020 18.86 19.27 18.65 19.20 154,010 +0.25(+1.34%)
Jan 24, 2020 19.27 19.27 18.87 18.94 63,196 -0.31(-1.62%)
Jan 23, 2020 19.12 19.48 18.82 19.25 108,358 +0.13(+0.71%)
Jan 22, 2020 19.26 19.26 18.78 19.12 86,206 -0.14(-0.74%)
Jan 21, 2020 19.36 19.39 19.08 19.26 78,749 -0.13(-0.70%)
Jan 17, 2020 19.43 19.48 19.30 19.40 50,509 -0.03(-0.13%)
Jan 16, 2020 19.53 19.53 19.38 19.42 76,883 +0.01(+0.06%)
Jan 15, 2020 19.48 19.57 19.20 19.41 109,284 -0.10(-0.50%)
Jan 14, 2020 19.54 19.54 19.40 19.51 46,941 +0.00(+0.00%)
Jan 13, 2020 19.50 19.59 19.43 19.51 64,815 -0.08(-0.39%)
Jan 10, 2020 19.42 19.63 19.20 19.58 85,249 +0.15(+0.78%)
Jan 09, 2020 19.82 19.82 19.39 19.43 41,865 -0.17(-0.86%)
Jan 08, 2020 19.57 19.73 19.36 19.60 61,848 +0.18(+0.91%)
Jan 07, 2020 19.27 19.52 19.27 19.42 41,401 +0.01(+0.04%)
Jan 06, 2020 19.40 19.76 19.20 19.42 76,646 -0.03(-0.13%)
Jan 03, 2020 19.36 19.70 19.36 19.44 32,961 +0.01(+0.04%)
Jan 02, 2020 19.65 19.76 19.36 19.43 66,627 -0.13(-0.69%)
Dec 31, 2019 19.77 19.95 19.53 19.57 104,338 -0.20(-1.02%)
Dec 30, 2019 19.77 19.87 19.64 19.77 46,493 -0.01(-0.04%)
Dec 27, 2019 19.84 19.95 19.73 19.78 47,573 -0.03(-0.13%)
Dec 26, 2019 19.74 19.84 19.69 19.80 32,074 +0.11(+0.55%)
Dec 24, 2019 19.73 19.84 19.64 19.69 10,065 +0.02(+0.13%)
Dec 23, 2019 19.86 19.96 19.63 19.67 84,023 -0.19(-0.97%)
Dec 20, 2019 19.91 20.11 19.75 19.86 130,736 -0.05(-0.25%)
Dec 19, 2019 20.03 20.03 19.86 19.91 69,541 -0.08(-0.38%)
Dec 18, 2019 20.09 20.16 19.93 19.99 43,762 -0.10(-0.50%)
Dec 17, 2019 20.05 20.15 19.61 20.09 112,591 +0.03(+0.17%)
Dec 16, 2019 20.18 20.33 19.95 20.05 42,256 -0.13(-0.62%)
Dec 13, 2019 20.32 20.40 20.12 20.18 58,837 -0.04(-0.21%)
Dec 12, 2019 20.60 20.91 20.22 20.22 37,346 -0.40(-1.94%)
Dec 11, 2019 20.65 20.88 20.61 20.62 44,637 -0.13(-0.60%)
Dec 10, 2019 20.95 21.08 20.70 20.75 37,234 -0.18(-0.84%)
Dec 09, 2019 21.34 21.34 20.70 20.92 69,564 -0.42(-1.96%)
Dec 06, 2019 21.47 21.68 21.31 21.34 44,097 -0.10(-0.47%)
Dec 05, 2019 21.53 21.68 21.23 21.44 25,150 -0.08(-0.39%)
Dec 04, 2019 21.88 21.99 20.96 21.52 57,299 -0.48(-2.20%)
Dec 03, 2019 23.27 23.27 21.58 22.01 55,051 -1.27(-5.45%)
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.