Village Super Mkt (NQ: VLGEA )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	17.29	17.46	16.78	17.18	93,673	-0.37(-2.10%)
Feb 27, 2020	17.61	17.76	17.24	17.55	73,117	-0.23(-1.27%)
Feb 26, 2020	18.38	18.39	17.65	17.77	40,893	-0.59(-3.23%)
Feb 25, 2020	18.92	18.92	18.22	18.36	110,831	-0.54(-2.87%)
Feb 24, 2020	18.73	18.97	18.65	18.91	48,221	-0.03(-0.18%)
Feb 21, 2020	18.97	19.12	18.90	18.94	66,397	-0.11(-0.57%)
Feb 20, 2020	18.94	19.11	18.82	19.05	59,436	+0.16(+0.84%)
Feb 19, 2020	18.89	18.93	18.81	18.89	61,445	+0.00(+0.00%)
Feb 18, 2020	18.88	19.10	18.85	18.89	71,723	+0.05(+0.27%)
Feb 14, 2020	18.93	18.96	18.72	18.84	36,847	-0.05(-0.27%)
Feb 13, 2020	18.72	18.92	18.61	18.89	59,415	+0.20(+1.07%)
Feb 12, 2020	18.61	18.77	18.40	18.69	62,894	+0.12(+0.63%)
Feb 11, 2020	18.62	18.68	18.47	18.57	46,449	-0.03(-0.18%)
Feb 10, 2020	19.01	19.01	18.47	18.61	69,163	-0.43(-2.28%)
Feb 07, 2020	19.02	19.13	18.87	19.04	46,059	-0.06(-0.31%)
Feb 06, 2020	19.26	19.28	19.07	19.10	59,548	-0.14(-0.74%)
Feb 05, 2020	19.02	19.48	19.01	19.24	64,824	+0.24(+1.28%)
Feb 04, 2020	18.87	19.03	18.76	19.00	108,775	+0.18(+0.98%)
Feb 03, 2020	18.78	18.90	18.63	18.82	75,509	+0.21(+1.12%)
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%)

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.