Village Super Mkt (NQ: VLGEA )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	21.83	22.23	21.71	22.09	26,834	+0.43(+1.97%)
Jan 30, 2023	21.68	21.82	21.46	21.66	15,324	+0.03(+0.13%)
Jan 27, 2023	21.75	21.98	21.55	21.64	16,273	-0.18(-0.83%)
Jan 26, 2023	21.85	22.05	21.49	21.82	19,140	+0.03(+0.13%)
Jan 25, 2023	21.43	21.83	21.43	21.79	15,491	+0.21(+0.97%)
Jan 24, 2023	21.75	21.80	21.48	21.58	10,223	-0.26(-1.17%)
Jan 23, 2023	21.94	22.23	21.72	21.84	20,448	-0.20(-0.90%)
Jan 20, 2023	21.66	22.04	21.48	22.04	22,723	+0.56(+2.61%)
Jan 19, 2023	21.71	21.87	21.47	21.47	27,899	-0.25(-1.14%)
Jan 18, 2023	22.23	22.23	21.51	21.72	23,210	-0.55(-2.47%)
Jan 17, 2023	22.44	22.60	22.04	22.27	15,380	-0.20(-0.89%)
Jan 13, 2023	22.37	22.79	22.37	22.47	17,641	+0.14(+0.64%)
Jan 12, 2023	22.20	22.45	22.09	22.33	19,660	+0.11(+0.51%)
Jan 11, 2023	22.02	22.31	21.89	22.22	14,951	+0.38(+1.74%)
Jan 10, 2023	21.92	21.92	21.59	21.84	16,920	+0.20(+0.92%)
Jan 09, 2023	22.09	22.18	21.50	21.64	21,813	-0.62(-2.77%)
Jan 06, 2023	21.61	22.36	21.61	22.25	24,689	+0.71(+3.31%)
Jan 05, 2023	21.73	21.73	21.43	21.54	15,887	-0.40(-1.82%)
Jan 04, 2023	22.15	22.33	21.64	21.94	27,886	-0.16(-0.73%)
Jan 03, 2023	21.93	22.36	21.89	22.10	40,980	+0.22(+0.99%)
Dec 30, 2022	22.15	22.28	21.76	21.89	17,017	-0.28(-1.27%)
Dec 29, 2022	21.99	22.22	21.90	22.17	20,691	+0.26(+1.20%)
Dec 28, 2022	22.28	22.28	21.90	21.90	15,595	-0.39(-1.73%)
Dec 27, 2022	22.24	22.43	22.13	22.29	22,028	+0.05(+0.21%)
Dec 23, 2022	21.91	22.39	21.55	22.24	22,045	+0.36(+1.63%)
Dec 22, 2022	22.10	22.10	21.74	21.89	16,538	-0.56(-2.51%)
Dec 21, 2022	22.55	22.64	22.28	22.45	19,037	+0.12(+0.55%)
Dec 20, 2022	22.58	22.58	22.33	22.33	14,982	-0.18(-0.79%)
Dec 19, 2022	22.45	22.76	22.33	22.51	18,991	+0.13(+0.59%)
Dec 16, 2022	21.78	22.45	21.71	22.37	62,271	+0.37(+1.67%)
Dec 15, 2022	22.54	22.54	22.00	22.01	15,628	-0.61(-2.70%)
Dec 14, 2022	22.60	22.82	22.47	22.62	33,993	-0.03(-0.12%)
Dec 13, 2022	22.74	22.81	22.50	22.65	37,718	+0.19(+0.84%)
Dec 12, 2022	22.71	22.71	22.10	22.46	43,726	-0.09(-0.42%)
Dec 09, 2022	22.58	22.79	22.51	22.55	30,356	-0.08(-0.33%)
Dec 08, 2022	22.56	22.63	22.37	22.63	27,683	+0.18(+0.80%)
Dec 07, 2022	22.26	22.54	21.65	22.45	47,313	+0.18(+0.80%)
Dec 06, 2022	21.35	22.51	21.35	22.27	89,541	+1.20(+5.71%)
Dec 05, 2022	21.57	21.57	20.94	21.07	33,778	-0.45(-2.10%)
Dec 02, 2022	21.19	21.58	20.92	21.52	29,833	+0.23(+1.10%)
Dec 01, 2022	21.35	21.35	20.91	21.28	31,821	+0.10(+0.49%)
Nov 30, 2022	20.82	21.39	20.47	21.18	43,489	+0.52(+2.50%)
Nov 29, 2022	20.57	20.76	20.32	20.66	34,416	+0.23(+1.15%)
Nov 28, 2022	20.23	20.77	20.16	20.43	48,563	+0.21(+1.02%)
Nov 25, 2022	20.17	20.30	19.95	20.22	27,883	+0.18(+0.89%)
Nov 23, 2022	20.23	20.49	19.78	20.04	33,357	-0.25(-1.25%)
Nov 22, 2022	19.48	20.44	19.48	20.30	56,359	+0.96(+4.96%)
Nov 21, 2022	21.31	21.31	19.32	19.34	103,177	-2.12(-9.89%)
Nov 18, 2022	21.60	21.60	21.30	21.46	18,529	+0.08(+0.40%)
Nov 17, 2022	21.11	21.59	21.10	21.38	20,603	+0.22(+1.02%)
Nov 16, 2022	21.46	21.54	21.16	21.16	14,478	-0.39(-1.83%)
Nov 15, 2022	21.40	21.64	21.40	21.56	23,610	+0.37(+1.73%)
Nov 14, 2022	20.83	21.59	20.83	21.19	25,575	+0.44(+2.13%)
Nov 11, 2022	21.63	21.63	20.57	20.75	27,768	-0.77(-3.58%)
Nov 10, 2022	21.58	21.77	21.42	21.52	26,024	+0.23(+1.10%)
Nov 09, 2022	21.02	21.42	21.01	21.28	16,936	+0.29(+1.39%)
Nov 08, 2022	20.74	21.18	20.74	20.99	18,072	+0.18(+0.86%)
Nov 07, 2022	20.88	21.18	20.71	20.81	19,836	-0.09(-0.45%)
Nov 04, 2022	21.25	21.25	20.70	20.91	14,345	-0.26(-1.24%)
Nov 03, 2022	21.13	21.27	21.12	21.17	9,494	-0.12(-0.57%)
Nov 02, 2022	20.96	21.56	20.76	21.29	35,746	+0.38(+1.80%)

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.