Village Super Mkt (NQ: VLGEA )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 02, 2020	19.48	19.58	19.18	19.26	67,227	-0.13(-0.69%)
Dec 31, 2019	19.59	19.77	19.36	19.39	105,278	-0.20(-1.02%)
Dec 30, 2019	19.59	19.69	19.46	19.59	46,912	-0.01(-0.04%)
Dec 27, 2019	19.67	19.77	19.55	19.60	48,001	-0.02(-0.13%)
Dec 26, 2019	19.56	19.66	19.51	19.63	32,362	+0.11(+0.55%)
Dec 24, 2019	19.55	19.66	19.47	19.52	10,156	+0.02(+0.13%)
Dec 23, 2019	19.68	19.78	19.45	19.49	84,780	-0.19(-0.97%)
Dec 20, 2019	19.73	19.93	19.58	19.68	131,913	-0.05(-0.25%)
Dec 19, 2019	19.85	19.85	19.68	19.73	70,168	-0.07(-0.38%)
Dec 18, 2019	19.91	19.98	19.75	19.81	44,156	-0.10(-0.50%)
Dec 17, 2019	19.87	19.97	19.44	19.91	113,605	+0.03(+0.17%)
Dec 16, 2019	20.00	20.15	19.77	19.87	42,636	-0.12(-0.62%)
Dec 13, 2019	20.14	20.21	19.94	20.00	59,367	-0.04(-0.21%)
Dec 12, 2019	20.42	20.72	20.04	20.04	37,682	-0.40(-1.94%)
Dec 11, 2019	20.46	20.69	20.43	20.44	45,039	-0.12(-0.60%)
Dec 10, 2019	20.76	20.89	20.52	20.56	37,569	-0.17(-0.84%)
Dec 09, 2019	21.15	21.15	20.51	20.73	70,191	-0.41(-1.96%)
Dec 06, 2019	21.28	21.49	21.12	21.15	44,495	-0.10(-0.47%)
Dec 05, 2019	21.34	21.49	21.04	21.25	25,376	-0.08(-0.39%)
Dec 04, 2019	21.69	21.79	20.78	21.33	57,815	-0.48(-2.20%)
Dec 03, 2019	23.07	23.07	21.39	21.81	55,547	-1.26(-5.45%)
Dec 02, 2019	23.41	23.41	22.90	23.07	26,420	-0.32(-1.38%)
Nov 29, 2019	23.50	23.69	23.19	23.39	10,277	-0.08(-0.35%)
Nov 27, 2019	23.70	23.74	23.32	23.47	25,633	-0.02(-0.07%)
Nov 26, 2019	23.33	23.57	23.19	23.49	50,144	+0.11(+0.46%)
Nov 25, 2019	22.79	23.41	22.79	23.38	36,323	+0.60(+2.61%)
Nov 22, 2019	22.72	22.80	22.50	22.79	13,904	+0.12(+0.51%)
Nov 21, 2019	22.79	22.93	22.55	22.67	24,092	-0.08(-0.36%)
Nov 20, 2019	22.60	22.96	22.50	22.75	35,282	+0.10(+0.44%)
Nov 19, 2019	22.79	23.04	22.43	22.65	29,108	-0.11(-0.47%)
Nov 18, 2019	22.74	22.83	22.44	22.76	18,839	-0.02(-0.07%)
Nov 15, 2019	22.73	22.88	22.59	22.78	26,116	+0.12(+0.55%)
Nov 14, 2019	22.58	22.87	22.54	22.65	27,758	+0.17(+0.74%)
Nov 13, 2019	22.54	22.88	22.34	22.49	40,524	-0.04(-0.18%)
Nov 12, 2019	22.55	22.70	22.42	22.53	14,580	+0.19(+0.85%)
Nov 11, 2019	22.60	22.62	22.03	22.34	23,029	-0.26(-1.13%)
Nov 08, 2019	22.52	22.79	22.40	22.60	24,303	+0.01(+0.04%)
Nov 07, 2019	22.21	22.74	22.13	22.59	46,383	+0.60(+2.75%)
Nov 06, 2019	22.13	22.50	21.98	21.98	25,271	-0.12(-0.56%)
Nov 05, 2019	21.67	22.77	21.67	22.11	42,843	+0.48(+2.22%)
Nov 04, 2019	22.13	22.20	21.53	21.63	34,764	-0.48(-2.17%)

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.