Village Super Mkt (NQ: VLGEA )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	21.36	21.45	21.11	21.21	18,728	-0.18(-0.84%)
Feb 27, 2023	21.38	21.78	21.23	21.39	37,681	+0.19(+0.90%)
Feb 24, 2023	21.05	21.31	20.97	21.20	36,360	+0.02(+0.09%)
Feb 23, 2023	21.10	21.31	21.00	21.18	25,757	+0.12(+0.59%)
Feb 22, 2023	21.20	21.28	21.01	21.06	24,619	-0.13(-0.63%)
Feb 21, 2023	21.83	21.83	21.13	21.19	43,529	-0.62(-2.83%)
Feb 17, 2023	21.87	21.99	21.63	21.81	21,503	-0.01(-0.04%)
Feb 16, 2023	21.76	21.90	21.74	21.82	19,072	+0.02(+0.09%)
Feb 15, 2023	21.49	21.86	21.42	21.80	21,848	+0.38(+1.77%)
Feb 14, 2023	21.51	21.66	21.40	21.42	14,957	-0.18(-0.84%)
Feb 13, 2023	21.17	21.67	21.17	21.60	11,892	+0.43(+2.02%)
Feb 10, 2023	21.37	21.42	21.10	21.17	31,253	-0.18(-0.85%)
Feb 09, 2023	21.62	21.67	21.28	21.35	24,877	-0.10(-0.49%)
Feb 08, 2023	21.58	21.67	21.43	21.46	17,259	-0.39(-1.78%)
Feb 07, 2023	21.85	22.00	21.72	21.85	11,907	-0.12(-0.56%)
Feb 06, 2023	21.96	22.03	21.90	21.97	9,085	-0.07(-0.30%)
Feb 03, 2023	22.18	22.32	21.89	22.04	12,363	-0.11(-0.51%)
Feb 02, 2023	22.31	22.48	22.04	22.15	17,649	-0.07(-0.30%)
Feb 01, 2023	22.20	22.45	21.82	22.22	25,823	+0.12(+0.56%)
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%)

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.