Skip to main content

Village Super Mkt (NQ: VLGEA )

21.52 +0.19 (+0.89%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 21.46 21.60 21.23 21.52 26,202 +0.19(+0.89%)
Nov 23, 2022 21.53 21.80 21.05 21.33 31,346 -0.27(-1.25%)
Nov 22, 2022 20.73 21.75 20.73 21.60 52,960 +1.02(+4.96%)
Nov 21, 2022 22.68 22.68 20.56 20.58 96,955 -2.26(-9.89%)
Nov 18, 2022 22.99 22.99 22.67 22.84 17,412 +0.09(+0.40%)
Nov 17, 2022 22.47 22.97 22.45 22.75 19,361 +0.23(+1.02%)
Nov 16, 2022 22.84 22.93 22.52 22.52 13,605 -0.42(-1.83%)
Nov 15, 2022 22.77 23.03 22.77 22.94 22,187 +0.39(+1.73%)
Nov 14, 2022 22.17 22.98 22.17 22.55 24,033 +0.47(+2.13%)
Nov 11, 2022 23.02 23.02 21.89 22.08 26,094 -0.82(-3.58%)
Nov 10, 2022 22.96 23.17 22.79 22.90 24,455 +0.25(+1.10%)
Nov 09, 2022 22.37 22.79 22.36 22.65 15,915 +0.31(+1.39%)
Nov 08, 2022 22.08 22.54 22.08 22.34 16,983 +0.19(+0.86%)
Nov 07, 2022 22.22 22.54 22.04 22.15 18,640 -0.10(-0.45%)
Nov 04, 2022 22.61 22.61 22.03 22.25 13,480 -0.28(-1.24%)
Nov 03, 2022 22.49 22.64 22.48 22.53 8,922 -0.13(-0.57%)
Nov 02, 2022 22.30 22.94 22.09 22.66 33,591 +0.40(+1.80%)
Nov 01, 2022 22.25 22.68 22.07 22.26 22,507 +0.02(+0.09%)
Oct 31, 2022 22.28 22.45 21.96 22.24 13,822 -0.04(-0.18%)
Oct 28, 2022 22.14 22.45 22.12 22.28 29,120 +0.25(+1.13%)
Oct 27, 2022 22.21 22.31 22.03 22.03 20,230 -0.04(-0.18%)
Oct 26, 2022 22.06 22.25 21.71 22.07 35,964 +0.04(+0.18%)
Oct 25, 2022 21.91 22.23 21.78 22.03 28,588 +0.20(+0.92%)
Oct 24, 2022 21.37 21.90 21.28 21.83 24,128 +0.46(+2.15%)
Oct 21, 2022 21.01 21.47 21.01 21.37 33,697 +0.47(+2.25%)
Oct 20, 2022 21.45 21.45 20.81 20.90 28,564 -0.46(-2.15%)
Oct 19, 2022 20.79 21.38 20.64 21.36 23,233 +0.45(+2.15%)
Oct 18, 2022 21.01 21.24 20.81 20.91 14,322 +0.15(+0.72%)
Oct 17, 2022 20.52 20.81 20.33 20.76 39,384 +0.49(+2.42%)
Oct 14, 2022 20.09 20.57 20.09 20.27 24,664 -0.34(-1.65%)
Oct 13, 2022 19.55 20.66 19.55 20.61 39,670 +0.86(+4.35%)
Oct 12, 2022 19.73 19.87 19.65 19.75 14,250 +0.00(+0.00%)
Oct 11, 2022 19.27 19.81 19.27 19.75 22,750 +0.20(+1.02%)
Oct 10, 2022 19.51 19.66 19.41 19.55 14,314 +0.23(+1.19%)
Oct 07, 2022 19.28 19.50 19.23 19.32 20,002 -0.12(-0.62%)
Oct 06, 2022 19.56 19.56 19.30 19.44 27,569 -0.13(-0.66%)
Oct 05, 2022 19.82 19.91 19.53 19.57 22,670 -0.32(-1.61%)
Oct 04, 2022 19.34 20.38 19.34 19.89 54,442 +0.70(+3.65%)
Oct 03, 2022 19.11 19.36 19.06 19.19 28,188 +0.10(+0.52%)
Sep 30, 2022 19.12 19.15 18.85 19.09 46,309 +0.10(+0.52%)
Sep 29, 2022 19.41 19.69 18.90 18.99 28,285 -0.43(-2.24%)
Sep 28, 2022 19.27 19.56 19.02 19.43 44,926 +0.10(+0.51%)
Sep 27, 2022 20.00 20.08 19.22 19.33 81,292 -0.59(-2.97%)
Sep 26, 2022 20.18 20.30 19.78 19.92 31,453 -0.35(-1.71%)
Sep 23, 2022 20.72 20.72 20.09 20.27 33,801 -0.51(-2.47%)
Sep 22, 2022 20.75 20.94 20.62 20.78 23,756 +0.03(+0.14%)
Sep 21, 2022 21.01 21.20 20.74 20.75 17,121 -0.27(-1.27%)
Sep 20, 2022 20.91 21.07 20.80 21.02 23,284 +0.03(+0.14%)
Sep 19, 2022 21.33 21.33 20.72 20.99 28,333 -0.47(-2.21%)
Sep 16, 2022 20.75 21.51 20.72 21.46 147,795 +0.63(+3.03%)
Sep 15, 2022 20.92 20.99 20.73 20.83 37,529 -0.01(-0.05%)
Sep 14, 2022 21.10 21.23 20.77 20.84 33,912 -0.09(-0.42%)
Sep 13, 2022 21.23 21.38 20.88 20.93 45,660 -0.41(-1.94%)
Sep 12, 2022 21.51 21.62 21.26 21.34 19,025 -0.17(-0.78%)
Sep 09, 2022 21.40 21.71 21.23 21.51 28,545 +0.11(+0.51%)
Sep 08, 2022 21.54 21.61 21.28 21.40 28,990 -0.12(-0.55%)
Sep 07, 2022 21.48 21.61 21.24 21.52 32,317 +0.07(+0.32%)
Sep 06, 2022 21.82 21.82 21.44 21.45 36,718 -0.19(-0.87%)
Sep 02, 2022 21.64 21.88 21.53 21.64 31,804 -0.01(-0.05%)
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.