Village Super Mkt (NQ: VLGEA )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2021	20.78	20.93	20.62	20.93	32,421	+0.25(+1.23%)
Jun 30, 2021	20.77	20.80	20.58	20.67	35,387	-0.03(-0.13%)
Jun 29, 2021	20.84	20.87	20.64	20.70	29,080	-0.07(-0.34%)
Jun 28, 2021	20.85	20.85	20.53	20.77	34,662	-0.01(-0.04%)
Jun 25, 2021	20.58	20.85	20.58	20.78	116,433	-0.02(-0.08%)
Jun 24, 2021	20.67	20.80	20.54	20.80	25,191	+0.13(+0.64%)
Jun 23, 2021	20.80	20.80	20.57	20.66	41,020	-0.05(-0.25%)
Jun 22, 2021	20.45	20.80	20.36	20.72	35,896	+0.21(+1.03%)
Jun 21, 2021	20.36	20.77	20.18	20.51	60,361	+0.37(+1.83%)
Jun 18, 2021	20.50	20.56	20.00	20.14	73,066	-0.74(-3.54%)
Jun 17, 2021	20.53	21.10	20.38	20.87	65,020	+0.38(+1.84%)
Jun 16, 2021	20.84	21.05	20.48	20.50	50,030	-0.43(-2.06%)
Jun 15, 2021	21.52	21.52	20.81	20.93	45,689	-0.61(-2.82%)
Jun 14, 2021	21.54	21.70	21.51	21.53	31,187	+0.12(+0.57%)
Jun 11, 2021	21.15	21.42	21.14	21.41	35,625	+0.32(+1.50%)
Jun 10, 2021	21.02	21.18	20.88	21.09	29,597	+0.21(+1.01%)
Jun 09, 2021	20.80	20.98	20.66	20.88	47,643	+0.14(+0.68%)
Jun 08, 2021	21.03	21.10	20.69	20.74	34,803	-0.37(-1.75%)
Jun 07, 2021	21.11	21.27	21.05	21.11	43,368	-0.01(-0.04%)
Jun 04, 2021	21.09	21.31	20.91	21.12	38,340	-0.01(-0.04%)
Jun 03, 2021	21.31	21.61	21.05	21.13	50,571	-0.25(-1.19%)
Jun 02, 2021	21.67	21.67	21.28	21.38	36,423	-0.16(-0.73%)

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.