Skip to main content

Village Super Mkt (NQ: VLGEA )

28.61 +0.60 (+2.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 4.968 4.984 4.833 4.984 16,267 +0.06(+1.13%)
Nov 29, 2006 4.877 4.934 4.807 4.928 136,224 +0.08(+1.66%)
Nov 28, 2006 4.803 4.874 4.751 4.847 5,658 +0.10(+2.04%)
Nov 27, 2006 4.719 4.821 4.719 4.751 14,471 -0.05(-1.13%)
Nov 24, 2006 4.714 4.833 4.714 4.805 9,201 +0.10(+2.21%)
Nov 22, 2006 4.695 4.752 4.695 4.701 4,279 -0.01(-0.20%)
Nov 21, 2006 4.762 4.779 4.681 4.710 43,802 -0.10(-2.01%)
Nov 20, 2006 4.789 4.849 4.789 4.807 155,200 -0.04(-0.80%)
Nov 17, 2006 4.866 4.877 4.842 4.846 24,153 -0.03(-0.64%)
Nov 16, 2006 4.905 4.905 4.843 4.877 24,366 +0.01(+0.16%)
Nov 15, 2006 4.878 4.878 4.852 4.869 20,108 -0.01(-0.16%)
Nov 14, 2006 4.842 4.877 4.842 4.877 19,768 +0.00(+0.03%)
Nov 13, 2006 4.823 4.878 4.823 4.876 9,187 +0.03(+0.68%)
Nov 10, 2006 4.904 4.906 4.821 4.842 12,101 +0.03(+0.62%)
Nov 09, 2006 4.821 4.878 4.812 4.813 20,221 -0.06(-1.16%)
Nov 08, 2006 4.805 4.878 4.804 4.869 12,702 -0.00(-0.09%)
Nov 07, 2006 4.823 4.877 4.818 4.874 13,014 -0.00(-0.07%)
Nov 06, 2006 4.817 4.877 4.817 4.877 2,121 +0.06(+1.28%)
Nov 03, 2006 4.816 4.816 4.816 4.816 707 -0.04(-0.83%)
Nov 02, 2006 4.821 4.899 4.821 4.856 8,176 +0.02(+0.42%)
Nov 01, 2006 4.891 4.891 4.822 4.835 14,457 -0.04(-0.87%)
Oct 31, 2006 4.906 4.906 4.830 4.878 25,844 +0.01(+0.15%)
Oct 30, 2006 4.878 4.892 4.868 4.871 4,951 +0.00(+0.10%)
Oct 27, 2006 4.877 4.878 4.864 4.866 14,145 -0.01(-0.23%)
Oct 26, 2006 4.860 4.885 4.810 4.877 24,104 +0.02(+0.35%)
Oct 25, 2006 4.849 4.862 4.747 4.860 45,485 +0.02(+0.50%)
Oct 24, 2006 4.852 4.852 4.669 4.836 34,041 +0.04(+0.90%)
Oct 23, 2006 4.758 4.793 4.724 4.793 5,233 +0.05(+1.03%)
Oct 20, 2006 4.776 4.800 4.744 4.744 7,794 -0.00(-0.07%)
Oct 19, 2006 4.755 4.769 4.720 4.748 11,182 -0.02(-0.44%)
Oct 18, 2006 5.012 5.012 4.678 4.769 49,793 -0.11(-2.23%)
Oct 17, 2006 4.848 4.886 4.845 4.878 14,096 -0.01(-0.29%)
Oct 16, 2006 4.927 4.927 4.845 4.892 9,902 -0.02(-0.43%)
Oct 13, 2006 4.913 4.948 4.880 4.913 29,982 +0.00(+0.00%)
Oct 12, 2006 4.905 4.984 4.849 4.913 72,865 +0.06(+1.24%)
Oct 11, 2006 4.912 4.912 4.821 4.853 29,783 -0.02(-0.51%)
Oct 10, 2006 4.878 4.878 4.825 4.878 24,274 +0.04(+0.80%)
Oct 09, 2006 4.878 4.878 4.758 4.839 14,683 -0.04(-0.80%)
Oct 06, 2006 4.756 4.878 4.736 4.878 11,090 +0.03(+0.70%)
Oct 05, 2006 4.665 4.878 4.665 4.844 68,069 +0.11(+2.27%)
Oct 04, 2006 4.700 4.736 4.667 4.736 8,791 +0.04(+0.75%)
Oct 03, 2006 4.701 4.701 4.666 4.701 3,536 +0.03(+0.74%)
Oct 02, 2006 4.654 4.666 4.654 4.666 2,829 -0.06(-1.33%)
Sep 29, 2006 4.729 4.729 4.666 4.729 18,969 +0.06(+1.36%)
Sep 28, 2006 4.666 4.701 4.655 4.666 44,976 +0.04(+0.76%)
Sep 27, 2006 4.577 4.630 4.546 4.630 12,264 +0.02(+0.38%)
Sep 26, 2006 4.620 4.620 4.613 4.613 2,121 -0.01(-0.15%)
Sep 25, 2006 4.621 4.630 4.550 4.620 12,094 +0.05(+1.16%)
Sep 22, 2006 4.549 4.623 4.542 4.567 8,487 +0.01(+0.15%)
Sep 21, 2006 4.630 4.630 4.560 4.560 1,414 +0.02(+0.34%)
Sep 20, 2006 4.630 4.630 4.543 4.544 16,699 +0.01(+0.12%)
Sep 19, 2006 4.630 4.630 4.538 4.538 1,414 -0.09(-1.98%)
Sep 18, 2006 4.593 4.630 4.593 4.630 23,368 +0.00(+0.05%)
Sep 15, 2006 4.648 4.649 4.584 4.628 62,715 -0.02(-0.43%)
Sep 14, 2006 4.584 4.648 4.584 4.648 4,081 +0.02(+0.38%)
Sep 13, 2006 4.647 4.647 4.630 4.630 4,696 +0.05(+1.11%)
Sep 12, 2006 4.648 4.648 4.548 4.579 4,243 -0.01(-0.32%)
Sep 11, 2006 4.419 4.630 4.419 4.594 6,047 -0.05(-1.13%)
Sep 08, 2006 4.458 4.647 4.458 4.647 25,462 +0.13(+2.94%)
Sep 07, 2006 4.553 4.559 4.498 4.514 11,316 -0.00(-0.02%)
Sep 06, 2006 4.603 4.603 4.514 4.514 10,835 -0.13(-2.87%)
Sep 05, 2006 4.648 4.648 4.560 4.648 14,704 +0.03(+0.58%)
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.