Skip to main content

Village Super Mkt (NQ: VLGEA )

32.54 -0.38 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 21.94 22.12 21.91 22.04 28,801 +0.11(+0.49%)
Mar 30, 2022 22.00 22.04 21.84 21.93 21,146 -0.06(-0.29%)
Mar 29, 2022 22.18 22.34 21.98 22.00 29,854 -0.14(-0.65%)
Mar 28, 2022 22.25 22.25 21.90 22.14 25,037 +0.02(+0.08%)
Mar 25, 2022 21.95 22.30 21.95 22.12 27,383 +0.06(+0.29%)
Mar 24, 2022 21.93 22.06 21.76 22.06 12,517 +0.13(+0.57%)
Mar 23, 2022 21.82 21.93 21.74 21.93 14,596 +0.00(+0.00%)
Mar 22, 2022 22.04 22.04 21.69 21.93 20,831 +0.06(+0.29%)
Mar 21, 2022 21.95 22.13 21.82 21.87 39,119 +0.01(+0.04%)
Mar 18, 2022 21.77 21.95 21.56 21.86 66,799 +0.09(+0.41%)
Mar 17, 2022 21.60 21.90 21.60 21.77 18,872 +0.13(+0.62%)
Mar 16, 2022 22.20 22.22 21.40 21.64 31,445 -0.49(-2.24%)
Mar 15, 2022 21.59 22.13 21.59 22.13 32,212 +0.51(+2.37%)
Mar 14, 2022 21.57 22.03 21.26 21.62 45,288 +0.18(+0.84%)
Mar 11, 2022 21.77 21.85 21.40 21.44 41,034 -0.23(-1.08%)
Mar 10, 2022 21.50 21.68 21.16 21.67 51,703 +0.21(+0.96%)
Mar 09, 2022 20.68 21.66 20.68 21.47 63,804 +0.76(+3.65%)
Mar 08, 2022 21.48 22.04 20.68 20.71 60,794 -1.10(-5.03%)
Mar 07, 2022 22.04 22.57 21.59 21.81 52,350 -0.09(-0.41%)
Mar 04, 2022 21.19 21.98 21.19 21.90 43,606 +0.60(+2.83%)
Mar 03, 2022 20.59 21.31 20.59 21.30 42,180 +0.76(+3.73%)
Mar 02, 2022 20.14 20.83 20.14 20.53 35,923 +0.55(+2.75%)
Mar 01, 2022 20.50 20.50 19.84 19.98 28,433 -0.51(-2.50%)
Feb 28, 2022 20.69 20.83 20.42 20.50 27,329 -0.22(-1.04%)
Feb 25, 2022 20.35 20.83 20.46 20.71 25,809 +0.45(+2.22%)
Feb 24, 2022 20.39 20.50 19.96 20.26 41,632 -0.26(-1.27%)
Feb 23, 2022 20.86 20.93 20.47 20.52 25,028 -0.23(-1.13%)
Feb 22, 2022 20.68 20.85 20.50 20.76 36,538 +0.14(+0.70%)
Feb 18, 2022 20.61 0 +0.11(+0.53%)
Feb 17, 2022 20.39 20.60 20.38 20.50 27,237 +0.05(+0.26%)
Feb 16, 2022 20.30 20.50 20.25 20.45 13,253 +0.12(+0.58%)
Feb 15, 2022 20.37 20.56 20.29 20.33 19,010 +0.10(+0.49%)
Feb 14, 2022 20.06 20.33 19.93 20.23 28,045 +0.18(+0.90%)
Feb 11, 2022 20.04 20.21 19.94 20.05 17,091 +0.06(+0.32%)
Feb 10, 2022 19.98 20.02 19.79 19.99 26,483 +0.01(+0.05%)
Feb 09, 2022 20.15 20.26 19.97 19.98 31,335 -0.13(-0.63%)
Feb 08, 2022 20.19 20.28 19.98 20.11 21,627 -0.08(-0.40%)
Feb 07, 2022 20.08 20.33 19.94 20.19 20,886 +0.10(+0.49%)
Feb 04, 2022 20.01 20.27 19.72 20.09 46,890 +0.03(+0.13%)
Feb 03, 2022 20.00 20.25 19.96 20.06 44,123 -0.04(-0.22%)
Feb 02, 2022 20.45 20.53 20.04 20.11 33,094 -0.12(-0.58%)
Feb 01, 2022 20.51 20.53 20.21 20.23 30,488 -0.33(-1.62%)
Jan 31, 2022 20.04 20.56 20.56 66,153 +0.49(+2.42%)
Jan 28, 2022 19.87 20.14 19.79 20.07 29,728 +0.14(+0.72%)
Jan 27, 2022 19.59 20.10 19.59 19.93 44,816 +0.34(+1.75%)
Jan 26, 2022 19.64 19.93 19.39 19.59 34,473 +0.00(+0.00%)
Jan 25, 2022 19.90 19.90 19.37 19.59 28,633 -0.44(-2.20%)
Jan 24, 2022 19.61 20.12 19.52 20.03 46,572 +0.24(+1.23%)
Jan 21, 2022 19.41 20.21 19.39 19.78 48,962 +0.30(+1.52%)
Jan 20, 2022 19.66 19.83 19.49 19.49 39,601 -0.16(-0.82%)
Jan 19, 2022 19.82 19.91 19.64 19.65 23,578 -0.17(-0.86%)
Jan 18, 2022 20.30 20.30 19.65 19.82 32,974 -0.20(-0.99%)
Jan 14, 2022 20.02 0 -0.14(-0.71%)
Jan 13, 2022 19.95 20.27 19.95 20.16 15,780 +0.32(+1.63%)
Jan 12, 2022 20.30 20.30 19.69 19.84 41,046 -0.29(-1.43%)
Jan 11, 2022 20.43 20.43 20.03 20.13 27,824 -0.33(-1.63%)
Jan 10, 2022 20.92 20.92 20.42 20.46 20,546 -0.11(-0.52%)
Jan 07, 2022 20.86 20.86 20.50 20.57 14,873 +0.03(+0.13%)
Jan 06, 2022 21.04 21.04 20.31 20.54 53,003 -0.57(-2.69%)
Jan 05, 2022 21.05 21.55 20.96 21.11 36,501 +0.06(+0.30%)
Jan 04, 2022 20.99 21.42 20.99 21.04 38,591 +0.08(+0.38%)
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.