Village Super Mkt (NQ: VLGEA )

28.54 +0.18 (+0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 21.16 21.24 20.91 21.01 18,908 -0.18(-0.84%)
Feb 27, 2023 21.18 21.57 21.03 21.19 38,043 +0.19(+0.90%)
Feb 24, 2023 20.85 21.11 20.77 21.00 36,710 +0.02(+0.09%)
Feb 23, 2023 20.90 21.11 20.80 20.98 26,005 +0.12(+0.59%)
Feb 22, 2023 21.00 21.08 20.81 20.86 24,856 -0.13(-0.63%)
Feb 21, 2023 21.62 21.62 20.93 20.99 43,948 -0.61(-2.83%)
Feb 17, 2023 21.67 21.78 21.42 21.60 21,710 -0.01(-0.04%)
Feb 16, 2023 21.55 21.69 21.53 21.61 19,256 +0.02(+0.09%)
Feb 15, 2023 21.29 21.66 21.21 21.59 22,058 +0.38(+1.77%)
Feb 14, 2023 21.31 21.45 21.20 21.21 15,100 -0.18(-0.84%)
Feb 13, 2023 20.97 21.47 20.97 21.39 12,006 +0.42(+2.02%)
Feb 10, 2023 21.17 21.21 20.90 20.97 31,554 -0.18(-0.85%)
Feb 09, 2023 21.41 21.46 21.08 21.15 25,116 -0.10(-0.49%)
Feb 08, 2023 21.37 21.47 21.22 21.25 17,425 -0.39(-1.78%)
Feb 07, 2023 21.64 21.79 21.51 21.64 12,022 -0.12(-0.56%)
Feb 06, 2023 21.75 21.82 21.69 21.76 9,172 -0.07(-0.30%)
Feb 03, 2023 21.97 22.11 21.68 21.82 12,482 -0.11(-0.51%)
Feb 02, 2023 22.10 22.27 21.82 21.94 17,819 -0.07(-0.30%)
Feb 01, 2023 21.98 22.24 21.61 22.00 26,072 +0.12(+0.56%)
Jan 31, 2023 21.62 22.01 21.50 21.88 27,092 +0.42(+1.97%)
Jan 30, 2023 21.48 21.61 21.25 21.46 15,471 +0.03(+0.13%)
Jan 27, 2023 21.54 21.77 21.35 21.43 16,429 -0.18(-0.83%)
Jan 26, 2023 21.64 21.84 21.29 21.61 19,324 +0.03(+0.13%)
Jan 25, 2023 21.22 21.62 21.22 21.58 15,640 +0.21(+0.97%)
Jan 24, 2023 21.54 21.59 21.28 21.37 10,321 -0.25(-1.17%)
Jan 23, 2023 21.73 22.01 21.51 21.63 20,645 -0.20(-0.90%)
Jan 20, 2023 21.45 21.82 21.28 21.82 22,941 +0.55(+2.61%)
Jan 19, 2023 21.51 21.67 21.26 21.27 28,168 -0.24(-1.14%)
Jan 18, 2023 22.02 22.02 21.31 21.51 23,433 -0.55(-2.47%)
Jan 17, 2023 22.23 22.38 21.82 22.06 15,528 -0.20(-0.89%)
Jan 13, 2023 22.16 22.58 22.16 22.26 17,811 +0.14(+0.64%)
Jan 12, 2023 21.98 22.24 21.88 22.12 19,849 +0.11(+0.51%)
Jan 11, 2023 21.81 22.10 21.68 22.00 15,095 +0.38(+1.74%)
Jan 10, 2023 21.71 21.71 21.38 21.63 17,083 +0.20(+0.92%)
Jan 09, 2023 21.88 21.97 21.30 21.43 22,023 -0.61(-2.77%)
Jan 06, 2023 21.40 22.14 21.40 22.04 24,927 +0.71(+3.31%)
Jan 05, 2023 21.52 21.52 21.22 21.34 16,040 -0.40(-1.82%)
Jan 04, 2023 21.94 22.12 21.43 21.73 28,154 -0.16(-0.73%)
Jan 03, 2023 21.72 22.15 21.69 21.89 41,374 +0.21(+0.99%)
Dec 30, 2022 21.94 22.07 21.56 21.68 17,181 -0.28(-1.27%)
Dec 29, 2022 21.78 22.01 21.70 21.96 20,891 +0.26(+1.20%)
Dec 28, 2022 22.07 22.07 21.70 21.70 15,745 -0.38(-1.73%)
Dec 27, 2022 22.03 22.21 21.92 22.08 22,240 +0.05(+0.21%)
Dec 23, 2022 21.70 22.18 21.34 22.03 22,257 +0.35(+1.63%)
Dec 22, 2022 21.89 21.89 21.54 21.68 16,697 -0.56(-2.51%)
Dec 21, 2022 22.34 22.43 22.07 22.24 19,220 +0.12(+0.55%)
Dec 20, 2022 22.37 22.37 22.11 22.11 15,126 -0.18(-0.79%)
Dec 19, 2022 22.24 22.55 22.11 22.29 19,174 +0.13(+0.59%)
Dec 16, 2022 21.57 22.24 21.50 22.16 62,870 +0.36(+1.67%)
Dec 15, 2022 22.33 22.33 21.79 21.80 15,778 -0.61(-2.70%)
Dec 14, 2022 22.38 22.60 22.25 22.40 34,320 -0.03(-0.12%)
Dec 13, 2022 22.52 22.59 22.28 22.43 38,081 +0.19(+0.84%)
Dec 12, 2022 22.50 22.50 21.89 22.24 44,146 -0.09(-0.42%)
Dec 09, 2022 22.37 22.57 22.29 22.34 30,648 -0.07(-0.33%)
Dec 08, 2022 22.35 22.41 22.16 22.41 27,949 +0.18(+0.80%)
Dec 07, 2022 22.05 22.32 21.44 22.24 47,768 +0.18(+0.80%)
Dec 06, 2022 21.15 22.29 21.15 22.06 90,402 +1.19(+5.71%)
Dec 05, 2022 21.36 21.36 20.74 20.87 34,103 -0.45(-2.10%)
Dec 02, 2022 20.99 21.37 20.72 21.31 30,120 +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.