Village Super Mkt (NQ: VLGEA )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	19.79	20.10	19.66	20.02	37,291	+0.13(+0.68%)
Oct 28, 2021	19.75	20.08	19.66	19.88	23,848	+0.23(+1.19%)
Oct 27, 2021	20.20	20.15	19.64	19.65	30,611	-0.50(-2.50%)
Oct 26, 2021	20.29		20.07	20.15	30,642	-0.05(-0.27%)
Oct 25, 2021	20.23	20.37	20.13	20.20	22,721	+0.04(+0.18%)
Oct 22, 2021	20.15	20.34	20.13	20.17	19,391	-0.01(-0.04%)
Oct 21, 2021	20.33	20.33	20.17	20.18	11,387	-0.22(-1.10%)
Oct 20, 2021	20.41	20.64	20.21	20.40	21,782	+0.01(+0.04%)
Oct 19, 2021	20.22	20.51	20.13	20.39	34,440	+0.25(+1.25%)
Oct 18, 2021	20.22	20.34	20.12	20.14	25,160	-0.04(-0.18%)
Oct 15, 2021	20.10	20.38	19.96	20.18	39,350	+0.28(+1.40%)
Oct 14, 2021	20.15	20.19	19.77	19.90	37,632	+0.00(+0.00%)
Oct 13, 2021	20.12	20.27	19.80	19.90	17,853	-0.14(-0.72%)
Oct 12, 2021	19.44	20.30	19.44	20.04	42,297	+0.58(+2.95%)
Oct 11, 2021	19.65	19.84	19.47	19.47	26,894	-0.35(-1.77%)
Oct 08, 2021	19.74	19.87	19.60	19.82	21,904	+0.09(+0.46%)
Oct 07, 2021	19.59	20.06	19.59	19.73	33,086	+0.22(+1.15%)
Oct 06, 2021	19.86	19.88	19.50	19.50	27,297	-0.32(-1.63%)
Oct 05, 2021	19.83	19.92	19.64	19.83	21,901	+0.10(+0.50%)
Oct 04, 2021	19.68	19.96	19.68	19.73	21,672	+0.04(+0.23%)
Oct 01, 2021	19.41	19.79	19.20	19.68	37,726	+0.42(+2.17%)
Sep 30, 2021	20.13	20.17	19.27	19.27	56,449	-0.85(-4.24%)
Sep 29, 2021	19.73	20.17	19.73	20.12	20,803	+0.42(+2.12%)
Sep 28, 2021	20.00	20.13	19.64	19.70	23,327	-0.20(-1.03%)
Sep 27, 2021	19.82	20.27	19.82	19.91	42,064	+0.19(+0.95%)
Sep 24, 2021	19.49	19.90	19.49	19.72	26,329	+0.19(+0.96%)
Sep 23, 2021	19.52	19.69	19.36	19.53	29,420	+0.07(+0.37%)
Sep 22, 2021	19.43	19.66	19.30	19.46	36,355	+0.12(+0.64%)
Sep 21, 2021	19.30	19.44	19.11	19.34	44,015	+0.06(+0.32%)
Sep 20, 2021	19.03	19.36	19.00	19.28	43,055	+0.23(+1.21%)
Sep 17, 2021	19.20	19.50	18.97	19.04	225,296	-0.24(-1.24%)
Sep 16, 2021	19.46	19.53	19.23	19.28	33,487	-0.13(-0.69%)
Sep 15, 2021	19.27	19.44	19.20	19.42	34,814	+0.21(+1.11%)
Sep 14, 2021	19.39	19.49	19.20	19.20	35,175	-0.10(-0.51%)
Sep 13, 2021	19.31	19.49	19.20	19.30	36,805	+0.09(+0.46%)
Sep 10, 2021	19.39	19.39	19.12	19.21	38,592	-0.12(-0.64%)
Sep 09, 2021	19.41	19.47	19.12	19.34	44,705	-0.02(-0.09%)
Sep 08, 2021	19.60	19.68	19.24	19.36	39,631	-0.31(-1.58%)
Sep 07, 2021	19.77	19.77	19.56	19.67	28,740	-0.01(-0.05%)
Sep 03, 2021	20.05	20.21	19.47	19.68	29,216	-0.32(-1.60%)
Sep 02, 2021	19.72	20.04	19.66	20.00	21,935	+0.35(+1.76%)
Sep 01, 2021	19.84	19.89	19.58	19.65	25,466	-0.25(-1.25%)
Aug 31, 2021	19.58	20.04	19.53	19.90	31,839	+0.38(+1.96%)
Aug 30, 2021	19.51	19.64	19.46	19.52	44,539	-0.04(-0.18%)
Aug 27, 2021	19.55	19.65	19.40	19.55	35,660	+0.12(+0.59%)
Aug 26, 2021	19.32	19.61	19.28	19.44	34,700	+0.02(+0.09%)
Aug 25, 2021	19.45	19.51	19.39	19.42	19,397	-0.04(-0.18%)
Aug 24, 2021	19.64	19.64	19.26	19.45	49,604	-0.17(-0.86%)
Aug 23, 2021	19.77	19.78	19.53	19.62	39,775	-0.04(-0.18%)
Aug 20, 2021	19.85	20.02	19.65	19.66	64,929	-0.27(-1.34%)
Aug 19, 2021	20.08	20.19	19.74	19.92	38,710	-0.12(-0.62%)
Aug 18, 2021	20.30	20.63	20.01	20.05	19,221	-0.19(-0.92%)
Aug 17, 2021	20.14	20.49	20.14	20.24	19,437	+0.02(+0.09%)
Aug 16, 2021	20.34	20.43	20.01	20.22	23,027	-0.11(-0.52%)
Aug 13, 2021	19.93	20.43	19.92	20.32	22,412	+0.39(+1.96%)
Aug 12, 2021	19.92	19.97	19.46	19.93	122,983	+0.06(+0.31%)
Aug 11, 2021	19.89	20.00	19.72	19.87	53,554	-0.03(-0.13%)
Aug 10, 2021	19.76	20.05	19.74	19.90	43,676	+0.21(+1.08%)
Aug 09, 2021	19.83	20.04	19.64	19.68	62,217	-0.17(-0.85%)
Aug 06, 2021	19.91	20.05	19.76	19.85	39,046	+0.02(+0.09%)
Aug 05, 2021	19.86	19.99	19.80	19.84	33,517	-0.09(-0.45%)
Aug 04, 2021	19.95	20.16	19.86	19.92	36,805	-0.09(-0.44%)
Aug 03, 2021	20.04	20.09	19.92	20.01	42,687	-0.03(-0.13%)

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.