Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Village Super Mkt (NQ: VLGEA )

28.75 +0.28 (+0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2003 1.848 1.880 1.848 1.880 2,854 -0.05(-2.54%)
Aug 28, 2003 1.881 1.929 1.881 1.929 7,136 +0.09(+4.68%)
Aug 27, 2003 1.816 1.873 1.807 1.843 17,127 +0.02(+1.15%)
Aug 26, 2003 1.801 1.822 1.801 1.822 2,854 -0.00(-0.15%)
Aug 25, 2003 1.822 1.835 1.822 1.825 19,982 +0.01(+0.58%)
Aug 22, 2003 1.815 1.815 1.815 1.815 713 +0.01(+0.78%)
Aug 21, 2003 1.797 1.815 1.797 1.801 3,568 +0.04(+2.02%)
Aug 20, 2003 1.765 1.765 1.765 1.765 2,854 -0.02(-1.02%)
Aug 19, 2003 1.763 1.783 1.763 1.783 2,140 +0.03(+1.67%)
Aug 18, 2003 1.832 1.834 1.754 1.754 6,422 -0.08(-4.28%)
Aug 15, 2003 1.822 1.841 1.822 1.832 19,268 +0.03(+1.71%)
Aug 14, 2003 1.801 1.807 1.801 1.801 8,563 +0.00(+0.04%)
Aug 13, 2003 1.806 1.806 1.801 1.801 6,422 -0.00(-0.19%)
Aug 12, 2003 1.804 1.804 1.804 1.804 0 +0.00(+0.00%)
Aug 11, 2003 1.804 1.804 1.804 1.804 0 +0.00(+0.00%)
Aug 08, 2003 1.804 1.804 1.804 1.804 2,140 -0.00(-0.04%)
Aug 07, 2003 1.805 1.805 1.805 1.805 0 +0.00(+0.00%)
Aug 06, 2003 1.805 1.805 1.805 1.805 0 +0.00(+0.00%)
Aug 05, 2003 1.805 1.805 1.805 1.805 0 +0.00(+0.00%)
Aug 04, 2003 1.805 1.805 1.780 1.805 15,700 +0.05(+3.04%)
Aug 01, 2003 1.752 1.752 1.752 1.752 12,132 -0.00(-0.04%)
Jul 31, 2003 1.752 1.752 1.752 1.752 1,427 -0.03(-1.84%)
Jul 30, 2003 1.759 1.785 1.752 1.785 3,568 -0.01(-0.47%)
Jul 29, 2003 1.794 1.794 1.794 1.794 4,281 +0.00(+0.00%)
Jul 28, 2003 1.804 1.804 1.794 1.794 12,132 +0.00(+0.00%)
Jul 25, 2003 1.794 1.794 1.794 1.794 0 +0.00(+0.00%)
Jul 24, 2003 1.803 1.803 1.794 1.794 3,568 +0.01(+0.39%)
Jul 23, 2003 1.787 1.787 1.787 1.787 0 +0.00(+0.00%)
Jul 22, 2003 1.767 1.814 1.759 1.787 27,832 +0.02(+1.11%)
Jul 21, 2003 1.752 1.767 1.752 1.767 4,281 -0.05(-3.00%)
Jul 18, 2003 1.822 1.822 1.822 1.822 0 +0.00(+0.00%)
Jul 17, 2003 1.822 1.825 1.822 1.822 22,123 +0.07(+3.71%)
Jul 16, 2003 1.756 1.756 1.756 1.756 0 +0.00(+0.00%)
Jul 15, 2003 1.756 1.756 1.756 1.756 1,427 +0.00(+0.28%)
Jul 14, 2003 1.752 1.752 1.752 1.752 6,422 -0.07(-3.85%)
Jul 11, 2003 1.822 1.822 1.822 1.822 713 +0.05(+2.56%)
Jul 10, 2003 1.769 1.872 1.769 1.776 32,828 +0.01(+0.40%)
Jul 09, 2003 1.754 1.769 1.754 1.769 4,995 -0.04(-2.13%)
Jul 08, 2003 1.807 1.808 1.807 1.808 9,991 +0.00(+0.04%)
Jul 07, 2003 1.807 1.807 1.807 1.807 713 +0.05(+3.11%)
Jul 03, 2003 1.752 1.752 1.752 1.752 713 +0.00(+0.04%)
Jul 02, 2003 1.752 1.752 1.752 1.752 5,709 -0.00(-0.04%)
Jul 01, 2003 1.752 1.752 1.752 1.752 1,427 -0.01(-0.44%)
Jun 30, 2003 1.760 1.760 1.760 1.760 0 +0.00(+0.00%)
Jun 27, 2003 1.760 1.760 1.760 1.760 0 +0.01(+0.48%)
Jun 26, 2003 1.807 1.807 1.752 1.752 7,850 -0.04(-1.96%)
Jun 25, 2003 1.787 1.807 1.787 1.787 3,568 +0.00(+0.00%)
Jun 24, 2003 1.787 1.787 1.787 1.787 0 +0.00(+0.00%)
Jun 23, 2003 1.752 1.787 1.752 1.787 1,427 +0.04(+2.00%)
Jun 20, 2003 1.770 1.771 1.745 1.752 275,472 -0.02(-0.99%)
Jun 19, 2003 1.769 1.808 1.769 1.769 4,995 +0.02(+0.99%)
Jun 18, 2003 1.797 1.797 1.752 1.752 2,854 -0.03(-1.56%)
Jun 17, 2003 1.780 1.780 1.780 1.780 3,568 -0.01(-0.39%)
Jun 16, 2003 1.796 1.796 1.787 1.787 2,140 +0.03(+1.47%)
Jun 13, 2003 1.761 1.761 1.761 1.761 0 +0.00(+0.00%)
Jun 12, 2003 1.759 1.761 1.759 1.761 1,427 -0.03(-1.72%)
Jun 11, 2003 1.791 1.791 1.791 1.791 0 +0.00(+0.00%)
Jun 10, 2003 1.805 1.805 1.773 1.791 3,568 -0.02(-0.89%)
Jun 09, 2003 1.808 1.808 1.808 1.808 0 +0.00(+0.00%)
Jun 06, 2003 1.801 1.808 1.796 1.808 9,277 +0.01(+0.35%)
Jun 05, 2003 1.808 1.808 1.801 1.801 11,418 -0.01(-0.62%)
Jun 04, 2003 1.766 1.818 1.766 1.812 21,409 -0.01(-0.65%)
Jun 03, 2003 1.716 1.864 1.716 1.824 21,409 +0.13(+7.38%)
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.