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 (%)
Oct 31, 2024 28.41 29.31 28.41 28.54 31,244 +0.18(+0.63%)
Oct 30, 2024 28.93 29.03 28.33 28.36 20,316 -0.60(-2.07%)
Oct 29, 2024 29.59 29.59 28.84 28.96 25,454 -0.90(-3.01%)
Oct 28, 2024 29.79 30.45 29.48 29.86 31,869 +0.07(+0.23%)
Oct 25, 2024 29.92 30.27 29.52 29.79 41,758 -0.01(-0.03%)
Oct 24, 2024 30.42 30.42 29.63 29.80 27,009 -0.63(-2.07%)
Oct 23, 2024 29.89 30.46 29.50 30.43 28,042 +0.65(+2.18%)
Oct 22, 2024 29.49 29.95 29.08 29.78 34,590 +0.08(+0.27%)
Oct 21, 2024 30.44 30.48 29.60 29.70 18,798 -0.51(-1.69%)
Oct 18, 2024 30.55 30.60 30.12 30.21 26,840 -0.78(-2.52%)
Oct 17, 2024 30.70 30.99 29.81 30.99 20,883 +0.11(+0.36%)
Oct 16, 2024 30.83 31.44 30.53 30.88 22,820 +0.28(+0.92%)
Oct 15, 2024 30.14 31.21 29.75 30.60 14,260 +0.37(+1.22%)
Oct 14, 2024 30.83 30.84 30.20 30.23 17,941 -0.53(-1.72%)
Oct 11, 2024 30.72 30.94 30.49 30.76 10,693 +0.19(+0.62%)
Oct 10, 2024 30.20 30.79 29.67 30.57 20,772 +0.50(+1.66%)
Oct 09, 2024 31.20 31.43 30.07 30.07 19,943 -1.13(-3.62%)
Oct 08, 2024 29.99 31.20 29.50 31.20 36,828 +1.87(+6.38%)
Oct 07, 2024 29.80 29.80 29.31 29.33 15,612 -0.66(-2.20%)
Oct 04, 2024 30.35 30.35 29.77 29.99 15,205 -0.03(-0.10%)
Oct 03, 2024 30.96 30.96 29.69 30.02 24,769 -1.07(-3.44%)
Oct 02, 2024 31.26 31.34 31.00 31.09 14,880 -0.17(-0.54%)
Oct 01, 2024 31.36 31.57 30.83 31.26 19,414 -0.53(-1.67%)
Sep 30, 2024 31.73 31.79 31.31 31.79 11,909 +0.12(+0.38%)
Sep 27, 2024 31.66 31.80 31.44 31.67 14,950 +0.26(+0.83%)
Sep 26, 2024 31.58 31.71 31.21 31.41 21,771 +0.18(+0.58%)
Sep 25, 2024 31.38 31.78 31.06 31.23 18,873 -0.21(-0.67%)
Sep 24, 2024 32.16 32.16 31.28 31.44 23,218 -0.49(-1.53%)
Sep 23, 2024 32.26 32.35 31.30 31.93 24,939 -0.30(-0.93%)
Sep 20, 2024 32.71 33.10 32.14 32.23 63,133 -1.05(-3.16%)
Sep 19, 2024 32.94 33.28 32.78 33.28 15,805 +0.74(+2.27%)
Sep 18, 2024 32.89 33.20 32.54 32.54 27,550 -0.38(-1.15%)
Sep 17, 2024 33.19 33.50 32.76 32.92 21,691 -0.02(-0.06%)
Sep 16, 2024 32.99 33.10 32.63 32.94 26,759 +0.13(+0.40%)
Sep 13, 2024 32.17 32.98 32.17 32.81 26,326 +0.78(+2.44%)
Sep 12, 2024 31.87 32.10 31.36 32.03 18,509 +0.43(+1.36%)
Sep 11, 2024 32.12 32.12 31.15 31.60 18,243 -0.40(-1.25%)
Sep 10, 2024 31.79 32.00 31.25 32.00 14,412 +0.41(+1.30%)
Sep 09, 2024 31.59 32.01 31.53 31.59 22,248 +0.05(+0.16%)
Sep 06, 2024 31.55 31.76 31.14 31.54 21,636 -0.03(-0.10%)
Sep 05, 2024 32.15 32.17 31.43 31.57 23,623 -0.58(-1.80%)
Sep 04, 2024 32.42 32.48 31.78 32.15 28,068 -0.06(-0.19%)
Sep 03, 2024 32.15 32.42 31.75 32.21 26,907 +0.06(+0.19%)
Aug 30, 2024 32.00 32.15 31.82 32.15 22,431 +0.15(+0.47%)
Aug 29, 2024 32.00 32.00 31.50 32.00 34,017 +0.00(+0.00%)
Aug 28, 2024 32.00 32.01 31.29 32.00 25,510 +0.01(+0.03%)
Aug 27, 2024 31.63 32.00 31.39 31.99 24,110 +0.44(+1.39%)
Aug 26, 2024 31.68 32.00 31.45 31.55 28,975 +0.11(+0.35%)
Aug 23, 2024 30.41 31.64 30.41 31.44 36,082 +1.23(+4.07%)
Aug 22, 2024 30.96 30.96 29.88 30.21 26,883 -0.31(-1.02%)
Aug 21, 2024 30.01 30.70 29.95 30.52 22,409 +0.87(+2.93%)
Aug 20, 2024 30.29 30.29 29.53 29.65 27,304 -0.12(-0.40%)
Aug 19, 2024 29.24 30.17 29.24 29.77 41,528 +1.19(+4.16%)
Aug 16, 2024 28.32 28.72 28.22 28.58 47,252 +0.33(+1.17%)
Aug 15, 2024 28.42 28.59 27.68 28.25 14,764 +0.31(+1.11%)
Aug 14, 2024 28.41 28.41 27.71 27.94 11,542 -0.31(-1.10%)
Aug 13, 2024 28.37 28.37 27.77 28.25 13,140 +0.17(+0.61%)
Aug 12, 2024 28.37 28.54 28.06 28.08 19,982 +0.00(+0.00%)
Aug 09, 2024 28.00 28.16 27.27 28.08 25,693 +0.27(+0.97%)
Aug 08, 2024 27.12 27.83 27.12 27.81 19,750 +0.74(+2.73%)
Aug 07, 2024 26.79 27.68 26.62 27.07 24,228 +0.52(+1.98%)
Aug 06, 2024 28.00 28.16 26.37 26.55 40,036 -1.34(-4.82%)
Aug 05, 2024 29.24 29.24 27.57 27.89 35,950 -1.80(-6.06%)
Aug 02, 2024 30.62 31.14 29.69 29.69 32,112 -1.65(-5.26%)
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.