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 (%)
Mar 28, 2024 28.23 28.69 28.13 28.61 40,419 +0.60(+2.14%)
Mar 27, 2024 27.72 28.46 27.55 28.01 20,060 +0.34(+1.23%)
Mar 26, 2024 28.21 28.28 27.60 27.67 14,289 -0.39(-1.39%)
Mar 25, 2024 28.25 28.36 28.00 28.06 9,436 -0.02(-0.07%)
Mar 22, 2024 28.64 28.64 27.80 28.08 16,542 -0.33(-1.16%)
Mar 21, 2024 27.82 28.66 27.82 28.41 23,968 +0.50(+1.79%)
Mar 20, 2024 26.97 28.00 26.97 27.91 20,336 +0.78(+2.88%)
Mar 19, 2024 27.50 27.93 27.12 27.13 13,817 -0.37(-1.35%)
Mar 18, 2024 27.54 27.67 27.35 27.50 14,542 -0.08(-0.29%)
Mar 15, 2024 27.14 27.86 27.14 27.58 41,868 +0.27(+0.99%)
Mar 14, 2024 27.73 27.88 27.21 27.31 17,682 -0.33(-1.19%)
Mar 13, 2024 27.61 27.81 27.52 27.64 14,735 -0.01(-0.04%)
Mar 12, 2024 27.58 27.90 27.46 27.65 19,655 +0.19(+0.69%)
Mar 11, 2024 26.86 27.53 26.86 27.46 58,969 +0.71(+2.65%)
Mar 08, 2024 26.68 26.86 26.65 26.75 12,176 +0.21(+0.79%)
Mar 07, 2024 26.45 26.60 26.45 26.54 9,696 +0.07(+0.26%)
Mar 06, 2024 26.30 26.63 26.30 26.47 12,263 +0.17(+0.65%)
Mar 05, 2024 27.28 27.28 26.30 26.30 14,475 -0.01(-0.04%)
Mar 04, 2024 26.01 26.66 26.00 26.31 25,705 +0.09(+0.34%)
Mar 01, 2024 27.30 27.30 26.00 26.22 35,349 -1.13(-4.13%)
Feb 29, 2024 26.90 27.59 26.89 27.35 28,784 +0.65(+2.43%)
Feb 28, 2024 26.77 26.92 26.66 26.70 33,207 +0.01(+0.04%)
Feb 27, 2024 25.95 26.79 25.95 26.69 24,632 +0.67(+2.57%)
Feb 26, 2024 25.72 26.24 25.50 26.02 18,988 +0.18(+0.70%)
Feb 23, 2024 25.50 25.97 25.43 25.84 9,753 +0.40(+1.57%)
Feb 22, 2024 25.34 25.44 25.11 25.44 19,718 +0.15(+0.59%)
Feb 21, 2024 25.64 25.70 25.23 25.29 17,037 -0.32(-1.25%)
Feb 20, 2024 25.78 25.98 25.61 25.61 15,532 -0.30(-1.16%)
Feb 16, 2024 26.01 26.12 25.89 25.91 15,394 -0.11(-0.42%)
Feb 15, 2024 25.39 26.02 25.39 26.02 17,635 +0.54(+2.12%)
Feb 14, 2024 25.11 25.48 24.81 25.48 26,590 +0.55(+2.21%)
Feb 13, 2024 25.35 25.36 24.93 24.93 28,026 -0.77(-3.00%)
Feb 12, 2024 25.57 26.06 25.40 25.70 28,144 +0.27(+1.06%)
Feb 09, 2024 25.15 25.74 25.15 25.43 14,683 +0.10(+0.39%)
Feb 08, 2024 25.18 25.52 25.14 25.33 10,045 +0.32(+1.28%)
Feb 07, 2024 25.33 25.33 25.01 25.01 14,863 -0.32(-1.26%)
Feb 06, 2024 25.62 25.62 25.13 25.33 15,339 +0.04(+0.16%)
Feb 05, 2024 25.06 25.43 25.00 25.29 28,590 -0.15(-0.59%)
Feb 02, 2024 25.47 25.67 25.37 25.44 16,065 -0.03(-0.12%)
Feb 01, 2024 25.37 25.62 25.15 25.47 15,321 +0.04(+0.16%)
Jan 31, 2024 25.88 25.94 25.43 25.43 16,697 -0.59(-2.27%)
Jan 30, 2024 25.93 26.02 25.67 26.02 26,979 -0.10(-0.38%)
Jan 29, 2024 26.15 26.17 25.93 26.12 24,500 -0.03(-0.11%)
Jan 26, 2024 26.60 26.60 26.00 26.15 17,949 -0.32(-1.21%)
Jan 25, 2024 26.32 26.47 26.10 26.47 29,817 +0.17(+0.65%)
Jan 24, 2024 26.10 26.59 26.06 26.30 16,734 +0.18(+0.69%)
Jan 23, 2024 26.23 26.28 26.08 26.12 24,851 +0.04(+0.15%)
Jan 22, 2024 25.75 26.17 25.71 26.08 40,845 +0.37(+1.44%)
Jan 19, 2024 25.72 25.73 25.50 25.71 15,849 +0.13(+0.51%)
Jan 18, 2024 25.73 25.74 25.47 25.58 19,382 -0.20(-0.78%)
Jan 17, 2024 25.50 25.88 25.50 25.78 18,896 +0.30(+1.18%)
Jan 16, 2024 25.22 25.61 25.22 25.48 22,302 +0.26(+1.03%)
Jan 12, 2024 25.41 25.41 25.07 25.22 16,658 +0.00(+0.00%)
Jan 11, 2024 25.34 25.63 24.98 25.22 28,318 -0.01(-0.04%)
Jan 10, 2024 25.23 25.25 25.07 25.23 23,691 -0.07(-0.28%)
Jan 09, 2024 25.38 25.46 25.22 25.30 17,175 -0.28(-1.09%)
Jan 08, 2024 25.64 25.72 25.34 25.58 20,747 -0.06(-0.23%)
Jan 05, 2024 25.75 25.96 25.55 25.64 45,203 -0.07(-0.27%)
Jan 04, 2024 26.19 26.20 25.55 25.71 33,286 -0.31(-1.19%)
Jan 03, 2024 26.25 26.50 26.02 26.02 33,454 -0.25(-0.95%)
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.