Village Super Mkt (NQ: VLGEA )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	22.69	22.87	22.54	22.61	28,325	-0.04(-0.17%)
Jul 28, 2023	22.63	22.85	22.48	22.64	26,893	+0.03(+0.13%)
Jul 27, 2023	23.06	23.14	22.48	22.62	37,872	-0.32(-1.40%)
Jul 26, 2023	22.94	23.29	22.76	22.94	34,232	+0.12(+0.51%)
Jul 25, 2023	23.12	23.12	22.66	22.82	23,203	-0.23(-1.01%)
Jul 24, 2023	22.75	23.18	22.75	23.05	35,277	+0.42(+1.84%)
Jul 21, 2023	23.00	23.00	22.63	22.63	20,969	-0.37(-1.60%)
Jul 20, 2023	22.70	23.00	22.62	23.00	21,866	+0.38(+1.67%)
Jul 19, 2023	22.48	22.68	22.40	22.62	18,852	+0.18(+0.82%)
Jul 18, 2023	22.34	22.66	22.29	22.44	23,020	+0.11(+0.48%)
Jul 17, 2023	22.39	22.80	22.31	22.33	49,058	-0.04(-0.17%)
Jul 14, 2023	22.24	22.58	21.86	22.37	27,748	+0.12(+0.52%)
Jul 13, 2023	22.51	22.67	22.26	22.26	15,987	-0.19(-0.87%)
Jul 12, 2023	22.68	22.75	22.33	22.45	21,766	-0.05(-0.22%)
Jul 11, 2023	22.14	22.60	22.14	22.50	21,315	+0.36(+1.62%)
Jul 10, 2023	21.86	22.43	21.86	22.14	15,775	+0.02(+0.09%)
Jul 07, 2023	21.85	22.41	21.85	22.12	66,839	+0.36(+1.65%)
Jul 06, 2023	21.61	21.82	21.41	21.76	30,181	-0.01(-0.04%)
Jul 05, 2023	21.83	22.08	21.59	21.77	30,854	-0.12(-0.53%)
Jul 03, 2023	21.93	22.09	21.62	21.89	12,094	-0.03(-0.13%)
Jun 30, 2023	21.61	22.00	21.61	21.92	20,968	+0.33(+1.51%)
Jun 29, 2023	21.29	21.64	21.29	21.59	21,258	+0.45(+2.14%)
Jun 28, 2023	21.22	21.23	20.72	21.14	25,530	-0.01(-0.05%)
Jun 27, 2023	21.24	21.39	21.15	21.15	15,445	-0.12(-0.54%)
Jun 26, 2023	21.24	21.46	21.22	21.26	15,122	+0.14(+0.68%)
Jun 23, 2023	21.51	21.79	21.00	21.12	77,120	-0.55(-2.53%)
Jun 22, 2023	21.61	21.73	21.53	21.67	16,125	+0.12(+0.54%)
Jun 21, 2023	21.42	21.63	21.42	21.55	22,891	+0.14(+0.67%)
Jun 20, 2023	21.33	21.70	21.13	21.41	17,327	+0.06(+0.27%)
Jun 16, 2023	22.00	22.00	21.30	21.35	37,161	-0.50(-2.29%)
Jun 15, 2023	21.45	21.85	21.45	21.85	16,273	+0.33(+1.52%)
Jun 14, 2023	21.40	21.84	21.15	21.52	32,005	-0.05(-0.22%)
Jun 13, 2023	21.85	22.04	21.43	21.57	37,276	-0.18(-0.84%)
Jun 12, 2023	21.43	21.99	21.43	21.75	32,278	+0.38(+1.80%)
Jun 09, 2023	21.40	21.52	20.96	21.37	24,743	+0.04(+0.20%)
Jun 08, 2023	21.38	21.53	21.05	21.33	14,387	+0.04(+0.20%)
Jun 07, 2023	21.36	21.55	21.26	21.28	30,773	+0.09(+0.41%)
Jun 06, 2023	20.17	21.35	20.05	21.20	35,169	+1.31(+6.57%)
Jun 05, 2023	20.40	20.40	19.84	19.89	14,078	-0.50(-2.45%)
Jun 02, 2023	19.80	20.39	19.80	20.39	20,000	+0.78(+3.97%)
Jun 01, 2023	19.74	19.83	19.53	19.61	21,842	-0.32(-1.61%)
May 31, 2023	19.79	20.15	19.77	19.93	16,279	+0.20(+1.00%)
May 30, 2023	20.06	20.06	19.68	19.74	30,108	-0.48(-2.38%)
May 26, 2023	20.06	20.40	20.03	20.22	17,056	+0.13(+0.67%)
May 25, 2023	20.05	20.35	19.98	20.08	18,874	-0.04(-0.19%)
May 24, 2023	20.28	20.47	19.97	20.12	16,943	-0.12(-0.62%)
May 23, 2023	20.22	20.47	19.74	20.24	15,383	+0.09(+0.43%)
May 22, 2023	19.94	20.28	19.94	20.16	18,842	+0.22(+1.11%)
May 19, 2023	20.29	20.29	19.77	19.94	22,059	-0.33(-1.61%)
May 18, 2023	20.24	20.44	19.99	20.26	15,148	-0.05(-0.24%)
May 17, 2023	19.85	20.41	19.79	20.31	26,353	+0.43(+2.17%)
May 16, 2023	19.76	20.15	19.45	19.88	18,045	-0.11(-0.53%)
May 15, 2023	20.18	20.23	19.94	19.99	9,909	-0.32(-1.56%)
May 12, 2023	20.08	20.34	19.94	20.30	18,762	+0.34(+1.68%)
May 11, 2023	20.22	20.22	19.90	19.97	11,876	-0.24(-1.19%)
May 10, 2023	20.31	20.33	19.83	20.21	28,911	+0.05(+0.24%)
May 09, 2023	20.30	20.37	19.99	20.16	26,955	-0.13(-0.66%)
May 08, 2023	20.71	20.71	20.21	20.29	29,194	-0.47(-2.27%)
May 05, 2023	20.65	20.85	20.49	20.76	25,283	+0.22(+1.07%)
May 04, 2023	20.67	20.70	20.18	20.54	39,399	-0.21(-1.02%)
May 03, 2023	20.72	21.06	20.72	20.75	24,217	-0.02(-0.09%)
May 02, 2023	20.77	20.87	20.64	20.77	20,794	-0.07(-0.32%)

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.