Village Super Mkt (NQ: VLGEA )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 02, 2021	20.00	20.28	19.87	20.04	37,615	+0.00(+0.00%)
Jul 30, 2021	20.33	20.36	19.97	20.04	38,587	-0.24(-1.18%)
Jul 29, 2021	20.62	20.65	20.28	20.28	24,521	-0.25(-1.21%)
Jul 28, 2021	20.44	20.57	20.40	20.53	18,909	-0.01(-0.04%)
Jul 27, 2021	20.47	20.77	20.47	20.54	14,795	+0.04(+0.17%)
Jul 26, 2021	20.64	20.88	20.44	20.50	11,151	-0.04(-0.22%)
Jul 23, 2021	20.56	20.65	20.44	20.55	13,365	+0.09(+0.43%)
Jul 22, 2021	20.98	21.02	20.46	20.46	15,512	-0.52(-2.50%)
Jul 21, 2021	21.22	21.43	20.98	20.98	13,274	-0.13(-0.63%)
Jul 20, 2021	21.17	21.54	21.12	21.12	48,960	+0.03(+0.13%)
Jul 19, 2021	20.74	21.16	20.74	21.09	22,213	+0.19(+0.89%)
Jul 16, 2021	21.11	21.24	20.87	20.90	73,816	-0.20(-0.97%)
Jul 15, 2021	21.01	21.11	20.88	21.11	15,672	+0.11(+0.51%)
Jul 14, 2021	20.89	21.04	20.88	21.00	23,606	+0.08(+0.38%)
Jul 13, 2021	20.88	21.07	20.72	20.92	20,661	-0.05(-0.25%)
Jul 12, 2021	20.77	20.99	20.69	20.97	23,189	+0.28(+1.37%)
Jul 09, 2021	20.81	20.88	20.62	20.69	24,932	+0.04(+0.22%)
Jul 08, 2021	20.56	20.86	20.40	20.64	29,078	-0.09(-0.43%)
Jul 07, 2021	20.84	20.88	20.65	20.73	30,948	-0.07(-0.34%)
Jul 06, 2021	20.65	20.85	20.54	20.80	38,771	+0.20(+0.98%)
Jul 02, 2021	20.93	20.93	20.58	20.60	39,359	-0.33(-1.55%)

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.