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 (%)
Sep 28, 2018 21.41 21.58 20.86 21.26 16,634 -0.09(-0.44%)
Sep 27, 2018 21.42 21.92 20.95 21.35 11,288 -0.03(-0.15%)
Sep 26, 2018 21.46 21.76 21.32 21.38 13,078 -0.16(-0.76%)
Sep 25, 2018 21.72 22.09 21.47 21.55 11,174 -0.17(-0.79%)
Sep 24, 2018 22.28 22.28 20.96 21.72 19,289 -0.55(-2.49%)
Sep 21, 2018 22.35 22.74 22.27 22.27 34,547 -0.11(-0.49%)
Sep 20, 2018 22.75 22.75 22.34 22.38 13,879 -0.31(-1.38%)
Sep 19, 2018 22.34 23.02 22.34 22.70 7,957 -0.02(-0.07%)
Sep 18, 2018 22.79 22.94 22.63 22.71 23,553 +0.09(+0.38%)
Sep 17, 2018 22.42 22.78 22.41 22.63 15,093 +0.23(+1.05%)
Sep 14, 2018 22.44 22.45 22.04 22.39 13,435 -0.01(-0.03%)
Sep 13, 2018 22.41 22.61 22.28 22.40 19,282 +0.05(+0.21%)
Sep 12, 2018 22.46 22.66 22.24 22.35 25,083 -0.15(-0.66%)
Sep 11, 2018 22.77 22.86 22.50 22.50 13,746 -0.24(-1.07%)
Sep 10, 2018 22.41 22.96 22.41 22.74 17,724 +0.22(+0.97%)
Sep 07, 2018 22.69 23.01 22.31 22.52 19,577 -0.20(-0.86%)
Sep 06, 2018 22.79 22.92 22.70 22.72 9,871 -0.09(-0.38%)
Sep 05, 2018 22.86 22.91 22.69 22.80 74,675 +0.02(+0.07%)
Sep 04, 2018 22.79 22.94 22.64 22.79 19,493 -0.02(-0.07%)
Aug 31, 2018 22.80 22.80 22.80 0 +0.16(+0.72%)
Aug 30, 2018 22.71 22.77 22.47 22.64 33,347 +0.05(+0.24%)
Aug 29, 2018 22.75 22.75 22.45 22.59 21,817 -0.05(-0.24%)
Aug 28, 2018 22.64 22.76 22.52 22.64 11,390 +0.12(+0.52%)
Aug 27, 2018 22.95 23.02 22.27 22.52 20,911 -0.34(-1.50%)
Aug 24, 2018 22.94 23.05 22.60 22.87 24,567 -0.08(-0.34%)
Aug 23, 2018 22.80 23.09 22.78 22.95 18,481 +0.16(+0.69%)
Aug 22, 2018 22.23 22.86 22.23 22.79 31,203 +0.31(+1.39%)
Aug 21, 2018 22.65 22.74 22.37 22.48 19,509 -0.20(-0.90%)
Aug 20, 2018 22.91 22.91 22.48 22.68 16,456 -0.21(-0.92%)
Aug 17, 2018 22.38 22.89 22.38 22.89 64,233 +0.51(+2.27%)
Aug 16, 2018 22.00 22.47 21.98 22.38 23,042 +0.64(+2.95%)
Aug 15, 2018 22.11 22.20 21.46 21.74 21,227 -0.47(-2.11%)
Aug 14, 2018 21.68 22.35 21.43 22.21 16,008 +0.56(+2.60%)
Aug 13, 2018 21.16 21.74 21.12 21.65 19,880 +0.42(+1.99%)
Aug 10, 2018 21.41 21.76 21.03 21.23 9,596 -0.19(-0.88%)
Aug 09, 2018 21.39 21.66 21.17 21.41 17,053 +0.04(+0.18%)
Aug 08, 2018 21.77 21.77 21.29 21.37 66,417 -0.41(-1.87%)
Aug 07, 2018 21.48 21.90 21.41 21.78 17,586 +0.31(+1.46%)
Aug 06, 2018 21.20 21.55 20.97 21.47 31,882 +0.32(+1.52%)
Aug 03, 2018 21.52 21.83 21.05 21.15 24,183 -0.28(-1.31%)
Aug 02, 2018 20.75 21.65 20.75 21.43 17,284 +0.63(+3.04%)
Aug 01, 2018 21.01 21.08 19.93 20.80 68,371 -0.25(-1.19%)
Jul 31, 2018 22.58 22.58 20.98 21.05 101,024 -1.49(-6.61%)
Jul 30, 2018 22.69 23.04 22.39 22.54 19,998 -0.21(-0.94%)
Jul 27, 2018 23.59 23.69 22.66 22.75 20,600 -0.85(-3.59%)
Jul 26, 2018 23.35 23.77 23.07 23.60 19,350 +0.24(+1.02%)
Jul 25, 2018 23.30 23.41 22.97 23.36 46,299 +0.05(+0.23%)
Jul 24, 2018 23.49 23.49 23.08 23.31 26,253 -0.06(-0.27%)
Jul 23, 2018 23.23 23.63 23.07 23.37 25,519 +0.16(+0.71%)
Jul 20, 2018 23.32 23.48 23.18 23.20 20,792 -0.18(-0.77%)
Jul 19, 2018 23.04 23.60 23.04 23.38 26,267 +0.34(+1.46%)
Jul 18, 2018 23.39 23.39 22.91 23.05 21,125 -0.39(-1.67%)
Jul 17, 2018 22.95 23.58 22.95 23.44 29,146 +0.50(+2.18%)
Jul 16, 2018 22.69 23.09 22.28 22.94 23,775 +0.25(+1.10%)
Jul 13, 2018 22.48 22.69 19,414 -0.02(-0.10%)
Jul 12, 2018 23.05 23.13 22.66 22.71 23,565 -0.35(-1.52%)
Jul 11, 2018 23.09 23.27 22.96 23.06 19,357 -0.03(-0.14%)
Jul 10, 2018 23.45 23.70 22.84 23.09 19,751 -0.34(-1.43%)
Jul 09, 2018 23.38 23.83 23.26 23.43 29,273 -0.02(-0.07%)
Jul 06, 2018 23.35 23.76 22.30 23.45 38,016 +0.09(+0.40%)
Jul 05, 2018 22.99 23.44 22.99 23.35 24,503 +0.38(+1.63%)
Jul 03, 2018 22.98 22.98 22.98 0 +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.