Village Super Mkt (NQ: VLGEA )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	20.77	20.80	20.58	20.67	35,387	-0.03(-0.13%)
Jun 29, 2021	20.84	20.87	20.64	20.70	29,080	-0.07(-0.34%)
Jun 28, 2021	20.85	20.85	20.53	20.77	34,662	-0.01(-0.04%)
Jun 25, 2021	20.58	20.85	20.58	20.78	116,433	-0.02(-0.08%)
Jun 24, 2021	20.67	20.80	20.54	20.80	25,191	+0.13(+0.64%)
Jun 23, 2021	20.80	20.80	20.57	20.66	41,020	-0.05(-0.25%)
Jun 22, 2021	20.45	20.80	20.36	20.72	35,896	+0.21(+1.03%)
Jun 21, 2021	20.36	20.77	20.18	20.51	60,361	+0.37(+1.83%)
Jun 18, 2021	20.50	20.56	20.00	20.14	73,066	-0.74(-3.54%)
Jun 17, 2021	20.53	21.10	20.38	20.87	65,020	+0.38(+1.84%)
Jun 16, 2021	20.84	21.05	20.48	20.50	50,030	-0.43(-2.06%)
Jun 15, 2021	21.52	21.52	20.81	20.93	45,689	-0.61(-2.82%)
Jun 14, 2021	21.54	21.70	21.51	21.53	31,187	+0.12(+0.57%)
Jun 11, 2021	21.15	21.42	21.14	21.41	35,625	+0.32(+1.50%)
Jun 10, 2021	21.02	21.18	20.88	21.09	29,597	+0.21(+1.01%)
Jun 09, 2021	20.80	20.98	20.66	20.88	47,643	+0.14(+0.68%)
Jun 08, 2021	21.03	21.10	20.69	20.74	34,803	-0.37(-1.75%)
Jun 07, 2021	21.11	21.27	21.05	21.11	43,368	-0.01(-0.04%)
Jun 04, 2021	21.09	21.31	20.91	21.12	38,340	-0.01(-0.04%)
Jun 03, 2021	21.31	21.61	21.05	21.13	50,571	-0.25(-1.19%)
Jun 02, 2021	21.67	21.67	21.28	21.38	36,423	-0.16(-0.73%)
Jun 01, 2021	21.32	21.64	21.22	21.54	37,205	+0.34(+1.62%)
May 28, 2021	21.02	21.25	20.87	21.20	67,411	+0.34(+1.64%)
May 27, 2021	21.23	21.42	20.85	20.86	155,333	-0.15(-0.71%)
May 26, 2021	20.98	21.19	20.60	21.01	37,753	+0.02(+0.08%)
May 25, 2021	21.53	21.53	20.95	20.99	49,056	-0.40(-1.85%)
May 24, 2021	21.54	21.60	21.28	21.38	31,146	-0.10(-0.45%)
May 21, 2021	21.44	21.52	21.05	21.48	45,976	+0.16(+0.74%)
May 20, 2021	21.96	21.96	21.26	21.32	48,208	-0.80(-3.62%)
May 19, 2021	22.30	22.41	21.98	22.12	32,061	-0.27(-1.22%)
May 18, 2021	22.40	22.66	21.95	22.40	37,862	+0.05(+0.24%)
May 17, 2021	22.28	22.68	22.26	22.34	31,139	+0.08(+0.36%)
May 14, 2021	21.88	22.33	21.88	22.26	25,460	+0.66(+3.05%)
May 13, 2021	21.61	21.82	21.53	21.60	27,736	-0.06(-0.28%)
May 12, 2021	22.06	22.06	21.60	21.67	32,237	-0.40(-1.79%)
May 11, 2021	22.21	22.35	21.94	22.06	29,617	-0.26(-1.18%)
May 10, 2021	22.29	22.48	22.22	22.33	34,508	+0.12(+0.55%)
May 07, 2021	22.28	22.39	21.64	22.20	23,199	-0.08(-0.36%)
May 06, 2021	21.60	22.28	21.60	22.28	21,983	+0.66(+3.05%)
May 05, 2021	21.60	21.75	21.40	21.62	15,187	+0.02(+0.08%)
May 04, 2021	21.89	21.89	21.46	21.60	32,144	-0.21(-0.97%)
May 03, 2021	21.57	21.89	21.45	21.82	37,514	+0.38(+1.76%)
Apr 30, 2021	21.45	21.70	21.19	21.44	37,416	-0.10(-0.45%)
Apr 29, 2021	21.38	21.53	21.27	21.53	23,730	+0.31(+1.45%)
Apr 28, 2021	21.39	21.53	21.16	21.23	30,519	-0.17(-0.78%)
Apr 27, 2021	21.54	21.70	21.39	21.39	27,378	-0.22(-1.02%)
Apr 26, 2021	21.75	21.75	21.56	21.61	26,705	-0.19(-0.89%)
Apr 23, 2021	21.82	22.11	21.67	21.81	21,266	-0.02(-0.08%)
Apr 22, 2021	22.34	22.46	21.82	21.82	28,866	-0.41(-1.86%)
Apr 21, 2021	22.49	22.53	22.22	22.24	24,336	-0.07(-0.32%)
Apr 20, 2021	22.25	22.52	22.07	22.31	38,072	+0.18(+0.83%)
Apr 19, 2021	22.12	22.17	21.63	22.12	36,606	+0.23(+1.04%)
Apr 16, 2021	22.40	22.47	21.70	21.89	107,358	-0.32(-1.43%)
Apr 15, 2021	22.11	22.36	22.00	22.21	38,078	+0.11(+0.52%)
Apr 14, 2021	21.92	22.25	21.82	22.10	22,817	+0.11(+0.48%)
Apr 13, 2021	22.14	22.19	21.63	21.99	21,058	-0.04(-0.16%)
Apr 12, 2021	21.67	22.07	21.56	22.03	37,075	+0.47(+2.20%)
Apr 09, 2021	21.77	21.88	21.36	21.55	21,380	-0.25(-1.17%)
Apr 08, 2021	21.52	21.82	21.23	21.81	21,865	+0.36(+1.68%)
Apr 07, 2021	21.65	21.70	21.19	21.45	32,856	-0.05(-0.25%)
Apr 06, 2021	21.51	21.67	21.00	21.50	53,083	+0.01(+0.04%)
Apr 05, 2021	20.69	21.67	20.69	21.49	65,248	+0.35(+1.66%)

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.