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 (%)
Apr 29, 2022 21.64 21.75 21.40 21.47 25,551 -0.17(-0.77%)
Apr 28, 2022 21.27 21.65 21.23 21.64 28,966 +0.46(+2.19%)
Apr 27, 2022 21.75 21.75 20.85 21.18 28,663 -0.44(-2.01%)
Apr 26, 2022 22.32 22.32 21.60 21.61 21,695 -0.74(-3.31%)
Apr 25, 2022 22.61 22.64 21.72 22.35 26,468 -0.07(-0.33%)
Apr 22, 2022 22.68 22.71 22.43 22.43 13,892 -0.09(-0.41%)
Apr 21, 2022 22.80 22.90 22.51 22.52 19,241 -0.32(-1.42%)
Apr 20, 2022 22.91 23.15 22.74 22.84 27,445 -0.02(-0.08%)
Apr 19, 2022 22.80 22.99 22.73 22.86 14,302 +0.18(+0.78%)
Apr 18, 2022 22.87 22.87 22.63 22.69 19,491 -0.19(-0.81%)
Apr 14, 2022 22.84 23.01 22.84 22.87 22,723 -0.06(-0.24%)
Apr 13, 2022 22.66 22.96 22.56 22.93 17,060 +0.23(+1.02%)
Apr 12, 2022 22.67 22.95 22.66 22.70 25,189 +0.08(+0.37%)
Apr 11, 2022 22.83 22.85 22.54 22.61 27,180 -0.10(-0.45%)
Apr 08, 2022 22.70 22.91 22.59 22.71 30,665 +0.14(+0.62%)
Apr 07, 2022 22.48 22.74 22.33 22.58 36,025 +0.08(+0.37%)
Apr 06, 2022 22.46 22.72 22.14 22.49 39,601 +0.06(+0.29%)
Apr 05, 2022 22.44 22.71 22.38 22.43 41,914 -0.01(-0.04%)
Apr 04, 2022 22.56 22.58 22.24 22.44 35,832 -0.18(-0.81%)
Apr 01, 2022 22.40 22.62 22.23 22.62 18,223 +0.16(+0.73%)
Mar 31, 2022 22.35 22.54 22.32 22.46 28,272 +0.11(+0.49%)
Mar 30, 2022 22.41 22.46 22.25 22.35 20,758 -0.06(-0.29%)
Mar 29, 2022 22.59 22.76 22.39 22.41 29,305 -0.15(-0.65%)
Mar 28, 2022 22.67 22.67 22.31 22.56 24,577 +0.02(+0.08%)
Mar 25, 2022 22.36 22.71 22.36 22.54 26,880 +0.06(+0.29%)
Mar 24, 2022 22.34 22.47 22.17 22.47 12,287 +0.13(+0.57%)
Mar 23, 2022 22.23 22.35 22.14 22.35 14,328 +0.00(+0.00%)
Mar 22, 2022 22.46 22.46 22.10 22.35 20,448 +0.06(+0.29%)
Mar 21, 2022 22.36 22.55 22.23 22.28 38,400 +0.01(+0.04%)
Mar 18, 2022 22.18 22.36 21.96 22.27 65,572 +0.09(+0.41%)
Mar 17, 2022 22.01 22.31 22.01 22.18 18,526 +0.14(+0.62%)
Mar 16, 2022 22.62 22.64 21.80 22.04 30,868 -0.50(-2.24%)
Mar 15, 2022 22.00 22.55 22.00 22.55 31,620 +0.52(+2.37%)
Mar 14, 2022 21.97 22.45 21.66 22.02 44,456 +0.18(+0.84%)
Mar 11, 2022 22.18 22.26 21.80 21.84 40,280 -0.24(-1.08%)
Mar 10, 2022 21.91 22.09 21.56 22.08 50,753 +0.21(+0.96%)
Mar 09, 2022 21.07 22.07 21.07 21.87 62,631 +0.77(+3.65%)
Mar 08, 2022 21.88 22.45 21.07 21.10 59,677 -1.12(-5.03%)
Mar 07, 2022 22.46 22.99 22.00 22.22 51,388 -0.09(-0.41%)
Mar 04, 2022 21.58 22.39 21.58 22.31 42,805 +0.61(+2.83%)
Mar 03, 2022 20.98 21.71 20.98 21.69 41,405 +0.78(+3.72%)
Mar 02, 2022 20.51 21.22 20.51 20.92 35,263 +0.56(+2.75%)
Mar 01, 2022 20.88 20.88 20.21 20.36 27,911 -0.52(-2.50%)
Feb 28, 2022 21.08 21.22 20.81 20.88 26,827 -0.22(-1.04%)
Feb 25, 2022 20.73 21.22 20.84 21.10 25,335 +0.46(+2.22%)
Feb 24, 2022 20.77 20.89 20.33 20.64 40,867 -0.27(-1.27%)
Feb 23, 2022 21.25 21.32 20.85 20.91 24,568 -0.24(-1.13%)
Feb 22, 2022 21.07 21.24 20.88 21.14 35,867 +0.15(+0.70%)
Feb 18, 2022 21.00 0 +0.11(+0.53%)
Feb 17, 2022 20.77 20.98 20.76 20.89 26,737 +0.05(+0.26%)
Feb 16, 2022 20.68 20.89 20.63 20.83 13,009 +0.12(+0.58%)
Feb 15, 2022 20.75 20.94 20.67 20.71 18,661 +0.10(+0.49%)
Feb 14, 2022 20.44 20.71 20.30 20.61 27,530 +0.18(+0.90%)
Feb 11, 2022 20.41 20.59 20.31 20.43 16,777 +0.06(+0.31%)
Feb 10, 2022 20.36 20.40 20.16 20.37 25,996 +0.01(+0.05%)
Feb 09, 2022 20.53 20.64 20.35 20.36 30,760 -0.13(-0.63%)
Feb 08, 2022 20.57 20.66 20.36 20.48 21,229 -0.08(-0.40%)
Feb 07, 2022 20.46 20.71 20.31 20.57 20,503 +0.10(+0.49%)
Feb 04, 2022 20.38 20.65 20.09 20.47 46,029 +0.03(+0.13%)
Feb 03, 2022 20.37 20.63 20.33 20.44 43,312 -0.05(-0.22%)
Feb 02, 2022 20.83 20.91 20.41 20.48 32,486 -0.12(-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.