Village Super Mkt (NQ: VLGEA )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	24.07	24.10	23.77	24.02	21,430	+0.12(+0.49%)
Oct 30, 2023	23.53	24.10	23.53	23.91	27,893	+0.30(+1.29%)
Oct 27, 2023	23.75	24.25	23.18	23.60	23,414	-0.23(-0.95%)
Oct 26, 2023	23.76	24.13	23.40	23.83	31,645	+0.05(+0.21%)
Oct 25, 2023	23.90	23.99	23.65	23.78	24,978	-0.01(-0.04%)
Oct 24, 2023	23.98	24.13	23.40	23.79	44,666	-0.19(-0.78%)
Oct 23, 2023	23.61	24.23	23.61	23.97	32,787	+0.22(+0.91%)
Oct 20, 2023	23.97	24.10	23.76	23.76	35,375	-0.20(-0.82%)
Oct 19, 2023	23.59	24.09	23.55	23.95	69,024	+0.46(+1.96%)
Oct 18, 2023	23.21	23.61	23.21	23.49	26,038	+0.26(+1.10%)
Oct 17, 2023	23.36	23.56	22.94	23.24	15,776	+0.00(+0.00%)
Oct 16, 2023	23.42	23.56	23.18	23.24	18,660	-0.26(-1.09%)
Oct 13, 2023	23.66	23.66	23.47	23.49	16,720	-0.06(-0.25%)
Oct 12, 2023	23.39	23.61	23.27	23.55	19,564	+0.24(+1.01%)
Oct 11, 2023	23.12	23.40	23.12	23.32	14,367	-0.05(-0.21%)
Oct 10, 2023	23.36	23.44	23.25	23.37	15,519	+0.01(+0.04%)
Oct 09, 2023	23.49	23.49	22.93	23.36	20,081	-0.07(-0.29%)
Oct 06, 2023	23.25	23.74	23.10	23.42	39,931	-0.36(-1.53%)
Oct 05, 2023	23.63	23.86	23.43	23.79	51,120	-0.02(-0.08%)
Oct 04, 2023	22.22	23.95	22.22	23.81	55,598	+1.55(+6.97%)
Oct 03, 2023	22.21	22.44	22.09	22.26	37,148	+0.24(+1.10%)
Oct 02, 2023	22.00	22.04	21.78	22.01	26,558	+0.03(+0.13%)
Sep 29, 2023	21.97	22.29	21.89	21.98	21,553	+0.01(+0.04%)
Sep 28, 2023	22.01	22.34	21.90	21.97	14,745	+0.07(+0.31%)
Sep 27, 2023	21.88	21.95	21.77	21.91	12,777	+0.06(+0.27%)
Sep 26, 2023	22.13	22.13	21.74	21.85	12,496	-0.25(-1.14%)
Sep 25, 2023	21.98	22.22	22.07	22.10	11,128	+0.15(+0.66%)
Sep 22, 2023	22.26	22.33	21.95	21.95	21,261	-0.38(-1.70%)
Sep 21, 2023	22.02	22.55	22.00	22.33	28,788	+0.30(+1.37%)
Sep 20, 2023	22.07	22.16	21.95	22.03	15,204	+0.13(+0.58%)
Sep 19, 2023	22.15	22.33	21.91	21.91	30,859	-0.14(-0.62%)
Sep 18, 2023	21.95	22.18	21.85	22.04	18,769	+0.10(+0.44%)
Sep 15, 2023	21.68	21.98	21.48	21.95	78,879	+0.25(+1.16%)
Sep 14, 2023	21.82	21.91	21.52	21.69	30,616	+0.19(+0.90%)
Sep 13, 2023	21.86	21.99	21.46	21.50	26,069	-0.32(-1.47%)
Sep 12, 2023	21.59	21.99	21.58	21.82	20,279	+0.17(+0.81%)
Sep 11, 2023	21.75	21.82	21.58	21.64	26,485	-0.16(-0.71%)
Sep 08, 2023	21.43	22.12	21.43	21.80	29,245	+0.31(+1.45%)
Sep 07, 2023	21.24	21.61	21.19	21.49	86,136	+0.25(+1.19%)
Sep 06, 2023	21.37	21.46	21.17	21.24	29,006	-0.07(-0.32%)
Sep 05, 2023	21.65	21.66	21.25	21.30	24,003	-0.48(-2.18%)
Sep 01, 2023	21.93	22.04	21.60	21.78	16,784	-0.12(-0.53%)
Aug 31, 2023	22.17	22.23	21.88	21.90	14,707	-0.28(-1.27%)
Aug 30, 2023	22.09	22.38	22.06	22.18	11,108	+0.04(+0.18%)
Aug 29, 2023	22.36	22.36	21.93	22.14	11,523	-0.12(-0.52%)
Aug 28, 2023	22.61	22.61	22.23	22.26	15,176	-0.33(-1.46%)
Aug 25, 2023	22.52	22.71	22.26	22.59	16,635	+0.11(+0.48%)
Aug 24, 2023	22.35	22.64	22.17	22.48	12,199	-0.02(-0.09%)
Aug 23, 2023	22.17	22.63	22.15	22.50	19,753	+0.40(+1.80%)
Aug 22, 2023	22.92	22.92	22.08	22.10	20,701	-0.69(-3.03%)
Aug 21, 2023	23.24	23.24	22.76	22.79	19,768	-0.33(-1.43%)
Aug 18, 2023	22.84	23.22	22.84	23.12	13,098	+0.20(+0.89%)
Aug 17, 2023	23.10	23.10	22.85	22.92	14,404	-0.17(-0.76%)
Aug 16, 2023	23.17	23.24	23.06	23.09	14,310	+0.20(+0.89%)
Aug 15, 2023	23.13	23.14	22.66	22.89	30,375	-0.32(-1.38%)
Aug 14, 2023	23.56	23.56	23.12	23.21	22,584	-0.35(-1.48%)
Aug 11, 2023	23.30	23.62	23.30	23.56	16,870	+0.33(+1.42%)
Aug 10, 2023	23.32	23.32	23.11	23.23	13,974	+0.06(+0.25%)
Aug 09, 2023	23.53	23.61	22.95	23.17	27,176	-0.50(-2.09%)
Aug 08, 2023	23.66	23.76	23.50	23.66	21,733	+0.00(+0.00%)
Aug 07, 2023	23.44	24.14	23.44	23.66	41,818	+0.35(+1.50%)
Aug 04, 2023	23.37	23.57	23.26	23.31	34,315	-0.08(-0.33%)
Aug 03, 2023	23.40	23.54	23.24	23.39	24,365	+0.12(+0.50%)
Aug 02, 2023	23.18	23.67	22.87	23.28	40,830	-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.