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 29, 2019 23.71 23.90 23.40 23.60 10,185 -0.08(-0.35%)
Nov 27, 2019 23.92 23.96 23.53 23.68 25,404 -0.02(-0.07%)
Nov 26, 2019 23.54 23.78 23.40 23.70 49,696 +0.11(+0.46%)
Nov 25, 2019 22.99 23.62 22.99 23.59 35,999 +0.60(+2.61%)
Nov 22, 2019 22.92 23.01 22.71 22.99 13,780 +0.12(+0.51%)
Nov 21, 2019 22.99 23.14 22.75 22.87 23,877 -0.08(-0.36%)
Nov 20, 2019 22.81 23.17 22.71 22.96 34,968 +0.10(+0.44%)
Nov 19, 2019 23.00 23.25 22.63 22.86 28,848 -0.11(-0.47%)
Nov 18, 2019 22.95 23.03 22.64 22.97 18,670 -0.02(-0.07%)
Nov 15, 2019 22.93 23.08 22.79 22.98 25,883 +0.13(+0.55%)
Nov 14, 2019 22.78 23.07 22.75 22.86 27,510 +0.17(+0.74%)
Nov 13, 2019 22.74 23.09 22.54 22.69 40,162 -0.04(-0.18%)
Nov 12, 2019 22.75 22.91 22.62 22.73 14,450 +0.19(+0.85%)
Nov 11, 2019 22.80 22.82 22.23 22.54 22,824 -0.26(-1.13%)
Nov 08, 2019 22.72 23.00 22.60 22.80 24,086 +0.01(+0.04%)
Nov 07, 2019 22.41 22.95 22.33 22.79 45,969 +0.61(+2.75%)
Nov 06, 2019 22.33 22.71 22.18 22.18 25,045 -0.13(-0.56%)
Nov 05, 2019 21.86 22.97 21.86 22.31 42,461 +0.48(+2.22%)
Nov 04, 2019 22.33 22.40 21.72 21.82 34,453 -0.48(-2.17%)
Nov 01, 2019 22.24 22.46 22.20 22.31 24,086 +0.19(+0.87%)
Oct 31, 2019 21.85 22.42 21.77 22.11 34,876 +0.27(+1.22%)
Oct 30, 2019 21.51 21.91 21.46 21.85 19,217 +0.35(+1.63%)
Oct 29, 2019 21.52 21.71 21.40 21.50 27,515 -0.02(-0.12%)
Oct 28, 2019 21.66 21.73 21.36 21.52 22,072 +0.05(+0.23%)
Oct 25, 2019 21.73 21.82 21.37 21.47 18,573 -0.18(-0.81%)
Oct 24, 2019 21.81 21.93 21.37 21.65 31,931 -0.24(-1.11%)
Oct 23, 2019 21.72 21.92 21.46 21.89 20,504 +0.18(+0.81%)
Oct 22, 2019 21.46 21.78 21.45 21.71 18,776 +0.29(+1.36%)
Oct 21, 2019 21.48 21.78 21.36 21.42 42,035 +0.04(+0.20%)
Oct 18, 2019 21.69 21.78 21.33 21.38 39,065 +0.02(+0.08%)
Oct 17, 2019 21.25 21.59 21.04 21.36 26,259 +0.14(+0.67%)
Oct 16, 2019 21.03 21.38 21.00 21.22 23,778 +0.17(+0.79%)
Oct 15, 2019 21.58 21.64 21.05 21.05 30,910 -0.37(-1.71%)
Oct 14, 2019 21.73 21.73 21.36 21.42 17,491 -0.35(-1.61%)
Oct 11, 2019 21.71 22.06 21.56 21.77 20,970 +0.13(+0.62%)
Oct 10, 2019 21.95 22.05 21.63 21.64 20,368 -0.28(-1.29%)
Oct 09, 2019 21.88 21.96 21.74 21.92 9,175 +0.28(+1.31%)
Oct 08, 2019 21.84 22.23 21.37 21.64 24,886 -0.28(-1.29%)
Oct 07, 2019 21.40 22.19 21.40 21.92 29,593 +0.63(+2.94%)
Oct 04, 2019 21.20 21.41 21.13 21.30 22,887 +0.10(+0.47%)
Oct 03, 2019 21.73 21.77 21.09 21.20 16,548 -0.57(-2.61%)
Oct 02, 2019 21.75 21.91 21.61 21.76 19,089 -0.03(-0.11%)
Oct 01, 2019 21.95 21.98 21.60 21.79 31,173 -0.07(-0.34%)
Sep 30, 2019 22.00 22.12 21.78 21.86 24,752 -0.02(-0.11%)
Sep 27, 2019 22.13 22.18 21.77 21.89 18,388 -0.09(-0.41%)
Sep 26, 2019 21.70 22.19 21.70 21.98 27,977 -0.10(-0.45%)
Sep 25, 2019 21.82 22.24 21.80 22.08 20,213 +0.26(+1.21%)
Sep 24, 2019 21.39 21.90 21.37 21.81 38,944 +0.42(+1.97%)
Sep 23, 2019 21.33 21.66 21.15 21.39 59,952 +0.04(+0.19%)
Sep 20, 2019 21.39 21.52 21.19 21.35 71,740 -0.04(-0.19%)
Sep 19, 2019 21.60 21.66 21.31 21.39 34,355 -0.21(-0.96%)
Sep 18, 2019 21.79 21.82 21.40 21.60 29,852 -0.19(-0.87%)
Sep 17, 2019 21.84 22.09 21.64 21.79 31,385 -0.12(-0.57%)
Sep 16, 2019 22.04 22.11 21.73 21.91 47,813 -0.18(-0.82%)
Sep 13, 2019 21.71 22.21 21.62 22.09 38,108 +0.52(+2.41%)
Sep 12, 2019 21.98 21.98 21.40 21.57 19,444 -0.12(-0.57%)
Sep 11, 2019 21.63 21.78 21.43 21.70 26,139 +0.13(+0.61%)
Sep 10, 2019 21.43 22.01 21.25 21.57 35,008 +0.13(+0.62%)
Sep 09, 2019 20.84 21.45 20.66 21.43 21,288 +0.66(+3.18%)
Sep 06, 2019 21.09 21.21 20.68 20.77 16,211 -0.21(-1.02%)
Sep 05, 2019 20.95 21.60 20.71 20.99 25,306 +0.12(+0.59%)
Sep 04, 2019 20.80 20.91 20.66 20.86 20,632 +0.19(+0.92%)
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.