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, 2015 18.98 19.07 18.53 18.60 65,543 -0.37(-1.97%)
Nov 27, 2015 18.71 19.14 18.63 18.98 16,513 +0.31(+1.65%)
Nov 25, 2015 18.39 18.67 18.67 18.67 21,160 +0.16(+0.85%)
Nov 24, 2015 18.99 19.11 18.36 18.51 28,504 -0.48(-2.53%)
Nov 23, 2015 18.41 19.01 18.34 18.99 37,364 +0.52(+2.80%)
Nov 20, 2015 18.58 18.66 18.34 18.48 31,953 +0.02(+0.12%)
Nov 19, 2015 19.17 19.32 18.32 18.45 52,759 -0.66(-3.46%)
Nov 18, 2015 18.91 19.20 18.50 19.11 31,336 +0.35(+1.88%)
Nov 17, 2015 18.82 18.93 18.44 18.76 18,719 -0.04(-0.19%)
Nov 16, 2015 18.94 18.96 18.53 18.80 32,436 -0.07(-0.38%)
Nov 13, 2015 18.16 19.04 18.16 18.87 47,553 +0.62(+3.42%)
Nov 12, 2015 18.26 18.31 18.17 18.25 26,853 -0.06(-0.31%)
Nov 11, 2015 18.50 18.57 18.14 18.30 21,501 -0.27(-1.47%)
Nov 10, 2015 18.80 18.81 18.43 18.58 25,815 -0.04(-0.19%)
Nov 09, 2015 19.09 19.33 18.50 18.61 29,347 -0.49(-2.56%)
Nov 06, 2015 18.40 19.10 18.40 19.10 23,188 +0.67(+3.62%)
Nov 05, 2015 18.32 18.48 18.14 18.43 24,968 +0.11(+0.63%)
Nov 04, 2015 18.27 19.24 18.06 18.32 41,437 -0.01(-0.04%)
Nov 03, 2015 18.94 19.06 18.18 18.32 32,347 -0.51(-2.71%)
Nov 02, 2015 18.12 18.86 17.89 18.83 27,444 +0.83(+4.63%)
Oct 30, 2015 18.17 18.17 17.81 18.00 24,693 -0.07(-0.40%)
Oct 29, 2015 18.50 18.64 17.93 18.07 28,747 -0.46(-2.48%)
Oct 28, 2015 17.64 18.68 17.56 18.53 60,052 +0.97(+5.52%)
Oct 27, 2015 17.61 17.61 17.42 17.56 23,237 -0.04(-0.24%)
Oct 26, 2015 17.55 17.69 17.42 17.61 30,723 +0.10(+0.57%)
Oct 23, 2015 18.16 18.25 17.33 17.51 41,516 -0.47(-2.60%)
Oct 22, 2015 17.56 18.21 17.46 17.97 34,877 +0.66(+3.82%)
Oct 21, 2015 17.35 17.70 17.17 17.31 42,910 -0.04(-0.25%)
Oct 20, 2015 17.38 17.48 17.00 17.35 44,046 +0.06(+0.33%)
Oct 19, 2015 17.39 18.05 17.24 17.30 61,716 -0.06(-0.37%)
Oct 16, 2015 17.53 17.53 17.18 17.36 29,157 -0.09(-0.49%)
Oct 15, 2015 17.33 17.47 17.24 17.45 23,665 +0.27(+1.59%)
Oct 14, 2015 17.46 17.55 17.17 17.18 28,181 -0.27(-1.52%)
Oct 13, 2015 18.27 18.27 17.44 17.44 43,688 -0.90(-4.90%)
Oct 12, 2015 18.32 18.41 18.12 18.34 50,054 +0.17(+0.95%)
Oct 09, 2015 18.75 18.94 18.17 18.17 36,421 -0.49(-2.62%)
Oct 08, 2015 17.38 18.85 17.38 18.66 50,136 +1.09(+6.22%)
Oct 07, 2015 18.19 18.92 17.35 17.56 35,658 -0.68(-3.70%)
Oct 06, 2015 18.32 18.32 18.14 18.24 18,096 -0.08(-0.43%)
Oct 05, 2015 17.81 18.32 17.81 18.32 59,763 +0.67(+3.78%)
Oct 02, 2015 17.32 17.65 17.24 17.65 20,735 +0.30(+1.74%)
Oct 01, 2015 17.11 17.62 17.10 17.35 39,609 +0.39(+2.29%)
Sep 30, 2015 17.85 17.85 16.92 16.96 59,366 -0.61(-3.47%)
Sep 29, 2015 17.72 18.05 17.53 17.57 16,559 -0.06(-0.33%)
Sep 28, 2015 17.76 18.03 17.59 17.63 38,239 -0.14(-0.80%)
Sep 25, 2015 17.95 18.18 17.71 17.77 48,116 -0.04(-0.24%)
Sep 24, 2015 17.61 17.90 17.52 17.81 34,056 +0.14(+0.76%)
Sep 23, 2015 17.92 17.92 17.43 17.68 44,886 -0.11(-0.64%)
Sep 22, 2015 17.99 18.05 17.78 17.79 36,639 -0.35(-1.92%)
Sep 21, 2015 18.87 18.87 17.98 18.14 44,264 -0.46(-2.45%)
Sep 18, 2015 19.46 19.46 18.49 18.59 86,381 -1.22(-6.17%)
Sep 17, 2015 19.28 19.99 19.03 19.82 35,383 +0.49(+2.54%)
Sep 16, 2015 18.72 19.47 18.39 19.33 43,827 +0.68(+3.66%)
Sep 15, 2015 18.50 18.84 18.35 18.64 49,381 +0.00(+0.00%)
Sep 14, 2015 18.97 19.33 18.55 18.64 22,976 -0.37(-1.94%)
Sep 11, 2015 19.06 19.11 18.86 19.01 29,657 -0.06(-0.30%)
Sep 10, 2015 18.84 19.15 18.75 19.07 34,711 +0.23(+1.21%)
Sep 09, 2015 19.66 19.66 18.73 18.84 40,461 -0.70(-3.57%)
Sep 08, 2015 19.19 19.65 18.99 19.54 28,556 +0.59(+3.11%)
Sep 04, 2015 19.23 18.95 18.95 18.95 22,500 -0.56(-2.88%)
Sep 03, 2015 19.82 19.86 19.41 19.51 26,069 -0.25(-1.26%)
Sep 02, 2015 19.40 19.80 19.20 19.76 24,515 +0.67(+3.50%)
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.