Village Super Mkt (NQ: VLGEA )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	21.36	21.48	21.12	21.18	20,654	-0.04(-0.20%)
Sep 29, 2020	21.34	21.34	20.97	21.23	19,732	-0.02(-0.08%)
Sep 28, 2020	20.88	21.33	20.74	21.24	33,030	+0.71(+3.44%)
Sep 25, 2020	20.78	20.86	20.38	20.54	44,358	-0.25(-1.19%)
Sep 24, 2020	20.89	20.92	20.50	20.78	36,407	-0.01(-0.04%)
Sep 23, 2020	21.39	21.78	20.74	20.79	35,913	-0.60(-2.79%)
Sep 22, 2020	21.40	21.40	21.02	21.39	32,271	+0.14(+0.68%)
Sep 21, 2020	21.45	21.78	21.12	21.24	34,027	-0.62(-2.84%)
Sep 18, 2020	21.63	21.87	21.41	21.87	48,700	+0.41(+1.91%)
Sep 17, 2020	21.30	21.61	21.26	21.46	36,227	+0.03(+0.16%)
Sep 16, 2020	21.47	21.68	21.32	21.42	42,108	+0.00(+0.00%)
Sep 15, 2020	21.50	21.69	21.02	21.42	47,460	-0.02(-0.08%)
Sep 14, 2020	21.53	21.53	21.24	21.44	29,331	+0.09(+0.40%)
Sep 11, 2020	21.67	21.67	21.23	21.35	32,623	-0.26(-1.22%)
Sep 10, 2020	21.60	21.70	21.30	21.62	33,046	-0.02(-0.08%)
Sep 09, 2020	21.56	21.76	21.35	21.64	27,144	+0.36(+1.68%)
Sep 08, 2020	21.28	21.45	20.87	21.28	47,546	-0.02(-0.08%)
Sep 04, 2020	21.81	21.82	21.12	21.30	35,674	-0.44(-2.04%)
Sep 03, 2020	22.39	22.49	21.53	21.74	46,207	-0.63(-2.82%)
Sep 02, 2020	21.93	22.37	21.81	22.37	54,105	+0.51(+2.34%)
Sep 01, 2020	21.58	21.99	21.51	21.86	44,091	+0.18(+0.83%)
Aug 31, 2020	21.41	21.76	21.40	21.68	40,349	+0.14(+0.67%)
Aug 28, 2020	21.68	21.68	21.13	21.53	45,531	-0.07(-0.32%)
Aug 27, 2020	21.47	21.69	21.36	21.60	29,350	+0.17(+0.80%)
Aug 26, 2020	21.14	21.45	20.98	21.43	40,103	-0.08(-0.36%)
Aug 25, 2020	22.05	22.05	21.34	21.51	39,477	-0.51(-2.32%)
Aug 24, 2020	21.72	22.14	21.64	22.02	68,847	+0.33(+1.53%)
Aug 21, 2020	21.65	21.82	21.44	21.69	37,551	-0.06(-0.27%)
Aug 20, 2020	21.61	21.87	21.45	21.75	38,779	-0.06(-0.27%)
Aug 19, 2020	21.64	22.02	21.56	21.81	42,018	+0.09(+0.39%)
Aug 18, 2020	21.72	21.99	21.53	21.72	64,947	+0.00(+0.00%)
Aug 17, 2020	21.38	21.86	21.38	21.72	27,750	+0.32(+1.51%)
Aug 14, 2020	20.64	21.52	20.64	21.40	44,710	+0.61(+2.95%)
Aug 13, 2020	20.53	20.95	20.52	20.78	47,834	+0.10(+0.49%)
Aug 12, 2020	21.11	21.32	20.58	20.68	72,875	-0.32(-1.50%)
Aug 11, 2020	21.70	21.83	20.98	21.00	57,693	-0.60(-2.76%)
Aug 10, 2020	21.89	22.10	21.54	21.59	52,561	-0.14(-0.63%)
Aug 07, 2020	20.97	21.87	20.97	21.73	45,062	+0.71(+3.36%)
Aug 06, 2020	21.41	21.51	21.01	21.02	26,504	-0.38(-1.75%)
Aug 05, 2020	21.81	21.81	20.97	21.40	42,662	-0.32(-1.45%)
Aug 04, 2020	20.96	21.83	20.96	21.71	50,428	+0.43(+2.04%)
Aug 03, 2020	21.57	21.60	21.14	21.28	41,690	-0.24(-1.11%)
Jul 31, 2020	21.93	22.12	21.24	21.52	47,526	-0.37(-1.71%)
Jul 30, 2020	22.10	22.15	21.66	21.89	52,749	-0.43(-1.95%)
Jul 29, 2020	22.28	22.46	21.91	22.33	50,178	-0.02(-0.08%)
Jul 28, 2020	22.43	22.61	22.28	22.34	47,701	-0.16(-0.72%)
Jul 27, 2020	23.03	23.03	22.44	22.51	49,654	-0.35(-1.53%)
Jul 24, 2020	22.39	23.17	22.39	22.85	84,374	+0.48(+2.15%)
Jul 23, 2020	22.45	22.74	22.22	22.37	78,165	-0.02(-0.10%)
Jul 22, 2020	22.97	22.97	22.10	22.39	69,637	-0.84(-3.59%)
Jul 21, 2020	22.89	23.64	22.65	23.23	37,838	+0.51(+2.23%)
Jul 20, 2020	23.03	23.03	22.35	22.72	35,605	-0.37(-1.60%)
Jul 17, 2020	23.03	23.50	22.91	23.09	54,802	+0.03(+0.15%)
Jul 16, 2020	23.24	23.35	22.89	23.06	22,409	-0.18(-0.77%)
Jul 15, 2020	23.20	23.76	22.97	23.24	63,080	+0.19(+0.81%)
Jul 14, 2020	22.97	23.33	22.71	23.05	43,312	+0.17(+0.74%)
Jul 13, 2020	22.92	23.20	22.76	22.88	47,134	+0.07(+0.30%)
Jul 10, 2020	22.25	22.90	22.22	22.81	40,720	+0.53(+2.37%)
Jul 09, 2020	22.16	22.53	22.07	22.28	53,503	+0.14(+0.62%)
Jul 08, 2020	23.11	23.11	21.88	22.15	59,315	-0.88(-3.81%)
Jul 07, 2020	22.90	23.40	22.77	23.03	35,073	-0.08(-0.33%)
Jul 06, 2020	22.81	23.17	22.61	23.10	37,961	+0.47(+2.07%)
Jul 02, 2020	22.58	23.10	22.48	22.63	76,160	-0.17(-0.75%)

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.