Village Super Mkt (NQ: VLGEA )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	19.23	20.59	19.23	20.55	134,559	+1.29(+6.68%)
Mar 30, 2020	18.86	19.61	18.41	19.26	128,456	+0.82(+4.44%)
Mar 27, 2020	18.72	19.64	18.33	18.44	73,934	-0.79(-4.09%)
Mar 26, 2020	18.29	19.43	17.73	19.23	97,450	+1.04(+5.70%)
Mar 25, 2020	19.04	19.72	18.05	18.19	116,668	-0.94(-4.90%)
Mar 24, 2020	18.77	19.33	18.51	19.12	87,702	+0.80(+4.38%)
Mar 23, 2020	18.22	19.00	17.52	18.32	96,009	+0.18(+0.97%)
Mar 20, 2020	18.10	18.35	16.78	18.15	146,073	+0.12(+0.65%)
Mar 19, 2020	18.90	19.61	17.86	18.03	132,465	-0.61(-3.27%)
Mar 18, 2020	19.43	19.99	17.88	18.64	186,395	-1.16(-5.87%)
Mar 17, 2020	16.31	20.00	16.31	19.80	179,652	+3.33(+20.19%)
Mar 16, 2020	15.67	16.73	15.67	16.48	111,180	+0.80(+5.12%)
Mar 13, 2020	14.82	15.70	14.58	15.67	114,251	+1.38(+9.65%)
Mar 12, 2020	13.84	14.85	13.78	14.29	179,285	-0.28(-1.95%)
Mar 11, 2020	15.49	15.49	14.49	14.58	84,081	-1.27(-8.02%)
Mar 10, 2020	15.77	15.98	14.91	15.85	105,674	+0.37(+2.38%)
Mar 09, 2020	16.08	16.20	15.40	15.48	90,927	-1.31(-7.81%)
Mar 06, 2020	16.39	16.83	16.08	16.79	88,170	+0.08(+0.45%)
Mar 05, 2020	17.48	18.09	16.68	16.72	103,919	-1.13(-6.32%)
Mar 04, 2020	17.69	17.88	17.42	17.85	52,395	+0.34(+1.96%)
Mar 03, 2020	17.65	18.03	17.19	17.50	48,193	-0.19(-1.09%)
Mar 02, 2020	17.37	17.80	17.20	17.70	47,215	+0.52(+3.02%)
Feb 28, 2020	17.29	17.46	16.78	17.18	93,673	-0.37(-2.10%)
Feb 27, 2020	17.61	17.76	17.24	17.55	73,117	-0.23(-1.27%)
Feb 26, 2020	18.38	18.39	17.65	17.77	40,893	-0.59(-3.23%)
Feb 25, 2020	18.92	18.92	18.22	18.36	110,831	-0.54(-2.87%)
Feb 24, 2020	18.73	18.97	18.65	18.91	48,221	-0.03(-0.18%)
Feb 21, 2020	18.97	19.12	18.90	18.94	66,397	-0.11(-0.57%)
Feb 20, 2020	18.94	19.11	18.82	19.05	59,436	+0.16(+0.84%)
Feb 19, 2020	18.89	18.93	18.81	18.89	61,445	+0.00(+0.00%)
Feb 18, 2020	18.88	19.10	18.85	18.89	71,723	+0.05(+0.27%)
Feb 14, 2020	18.93	18.96	18.72	18.84	36,847	-0.05(-0.27%)
Feb 13, 2020	18.72	18.92	18.61	18.89	59,415	+0.20(+1.07%)
Feb 12, 2020	18.61	18.77	18.40	18.69	62,894	+0.12(+0.63%)
Feb 11, 2020	18.62	18.68	18.47	18.57	46,449	-0.03(-0.18%)
Feb 10, 2020	19.01	19.01	18.47	18.61	69,163	-0.43(-2.28%)
Feb 07, 2020	19.02	19.13	18.87	19.04	46,059	-0.06(-0.31%)
Feb 06, 2020	19.26	19.28	19.07	19.10	59,548	-0.14(-0.74%)
Feb 05, 2020	19.02	19.48	19.01	19.24	64,824	+0.24(+1.28%)
Feb 04, 2020	18.87	19.03	18.76	19.00	108,775	+0.18(+0.98%)
Feb 03, 2020	18.78	18.90	18.63	18.82	75,509	+0.21(+1.12%)
Jan 31, 2020	18.87	18.90	18.51	18.61	60,774	-0.31(-1.63%)
Jan 30, 2020	18.67	18.97	18.45	18.92	89,216	+0.21(+1.12%)
Jan 29, 2020	18.98	19.03	18.67	18.71	64,234	-0.32(-1.67%)
Jan 28, 2020	19.13	19.14	18.84	19.02	57,437	+0.00(+0.00%)
Jan 27, 2020	18.69	19.10	18.48	19.02	155,397	+0.25(+1.34%)
Jan 24, 2020	19.10	19.10	18.70	18.77	63,765	-0.31(-1.62%)
Jan 23, 2020	18.95	19.31	18.65	19.08	109,334	+0.13(+0.71%)
Jan 22, 2020	19.09	19.09	18.61	18.95	86,982	-0.14(-0.74%)
Jan 21, 2020	19.19	19.22	18.91	19.09	79,458	-0.13(-0.70%)
Jan 17, 2020	19.26	19.31	19.13	19.23	50,964	-0.03(-0.13%)
Jan 16, 2020	19.36	19.36	19.20	19.25	77,575	+0.01(+0.07%)
Jan 15, 2020	19.31	19.39	19.02	19.24	110,268	-0.10(-0.50%)
Jan 14, 2020	19.37	19.37	19.23	19.33	47,364	+0.00(+0.00%)
Jan 13, 2020	19.33	19.42	19.25	19.33	65,399	-0.08(-0.39%)
Jan 10, 2020	19.24	19.45	19.02	19.41	86,017	+0.15(+0.78%)
Jan 09, 2020	19.64	19.64	19.22	19.26	42,242	-0.17(-0.86%)
Jan 08, 2020	19.39	19.55	19.19	19.43	62,405	+0.18(+0.91%)
Jan 07, 2020	19.10	19.35	19.10	19.25	41,774	+0.01(+0.04%)
Jan 06, 2020	19.23	19.58	19.03	19.24	77,336	-0.03(-0.13%)
Jan 03, 2020	19.19	19.52	19.19	19.27	33,258	+0.01(+0.04%)

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.