Village Super Mkt (NQ: VLGEA )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	25.33	25.91	25.31	25.75	40,489	+0.42(+1.67%)
Dec 28, 2023	25.19	25.43	25.03	25.33	22,814	+0.14(+0.55%)
Dec 27, 2023	25.31	25.40	24.99	25.19	21,595	-0.10(-0.39%)
Dec 26, 2023	25.03	25.44	25.03	25.29	22,676	+0.33(+1.34%)
Dec 22, 2023	25.00	25.13	24.74	24.96	42,394	+0.07(+0.28%)
Dec 21, 2023	24.90	25.08	24.62	24.89	24,003	+0.05(+0.20%)
Dec 20, 2023	24.60	25.34	24.60	24.84	23,286	+0.15(+0.60%)
Dec 19, 2023	24.52	24.80	24.42	24.69	29,999	+0.30(+1.25%)
Dec 18, 2023	24.37	24.45	23.97	24.39	39,883	-0.10(-0.40%)
Dec 15, 2023	24.83	25.01	24.36	24.48	56,450	-0.07(-0.28%)
Dec 14, 2023	25.36	25.41	24.33	24.55	44,048	-0.69(-2.72%)
Dec 13, 2023	24.62	25.33	24.43	25.24	60,349	+0.62(+2.51%)
Dec 12, 2023	24.79	24.79	24.19	24.62	32,461	-0.04(-0.16%)
Dec 11, 2023	24.62	25.07	24.30	24.66	43,344	+0.05(+0.20%)
Dec 08, 2023	24.71	24.79	24.39	24.61	25,106	-0.10(-0.40%)
Dec 07, 2023	24.56	24.80	24.30	24.71	39,512	+0.04(+0.16%)
Dec 06, 2023	25.23	25.55	24.64	24.67	42,392	-0.41(-1.64%)
Dec 05, 2023	25.97	26.15	24.88	25.08	37,136	-0.72(-2.78%)
Dec 04, 2023	25.47	26.17	25.34	25.80	36,247	+0.34(+1.35%)
Dec 01, 2023	24.81	25.55	24.81	25.46	43,545	+0.76(+3.06%)
Nov 30, 2023	24.54	24.79	24.52	24.70	13,498	+0.27(+1.08%)
Nov 29, 2023	24.38	24.54	24.15	24.44	28,639	+0.03(+0.12%)
Nov 28, 2023	24.10	24.46	24.10	24.41	24,260	+0.21(+0.85%)
Nov 27, 2023	24.09	24.30	23.98	24.20	29,565	-0.02(-0.08%)
Nov 24, 2023	24.16	24.38	24.05	24.22	18,682	+0.14(+0.57%)
Nov 22, 2023	23.91	24.27	23.91	24.08	20,849	+0.09(+0.37%)
Nov 21, 2023	24.02	24.20	23.72	23.99	19,328	+0.02(+0.08%)
Nov 20, 2023	23.66	24.15	23.54	23.97	31,226	+0.44(+1.88%)
Nov 17, 2023	23.70	23.70	23.47	23.53	29,242	-0.10(-0.42%)
Nov 16, 2023	24.02	24.02	23.54	23.63	15,731	-0.35(-1.47%)
Nov 15, 2023	24.22	24.42	23.84	23.98	38,747	-0.34(-1.41%)
Nov 14, 2023	23.91	24.33	23.87	24.33	38,879	+0.58(+2.44%)
Nov 13, 2023	23.62	23.93	23.60	23.75	22,929	+0.17(+0.71%)
Nov 10, 2023	23.29	23.68	23.20	23.58	23,071	+0.22(+0.92%)
Nov 09, 2023	23.40	23.56	23.06	23.37	43,504	+0.11(+0.46%)
Nov 08, 2023	23.57	23.57	23.14	23.26	34,005	-0.40(-1.70%)
Nov 07, 2023	23.59	23.74	23.57	23.66	13,271	-0.07(-0.29%)
Nov 06, 2023	24.03	24.09	23.58	23.73	25,698	-0.30(-1.27%)
Nov 03, 2023	23.91	24.10	23.84	24.03	32,402	+0.18(+0.74%)
Nov 02, 2023	23.72	23.94	23.59	23.86	18,205	+0.08(+0.33%)
Nov 01, 2023	23.81	23.83	23.63	23.78	20,302	-0.25(-1.02%)
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%)

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.