Skip to main content

Village Super Mkt (NQ: VLGEA )

32.84 +0.30 (+0.91%)
Streaming Delayed Price Updated: 9:35 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 21.94 22.07 21.56 21.68 17,181 -0.28(-1.27%)
Dec 29, 2022 21.78 22.01 21.70 21.96 20,891 +0.26(+1.20%)
Dec 28, 2022 22.07 22.07 21.70 21.70 15,745 -0.38(-1.73%)
Dec 27, 2022 22.03 22.21 21.92 22.08 22,240 +0.05(+0.21%)
Dec 23, 2022 21.70 22.18 21.34 22.03 22,257 +0.35(+1.63%)
Dec 22, 2022 21.89 21.89 21.54 21.68 16,697 -0.56(-2.51%)
Dec 21, 2022 22.34 22.43 22.07 22.24 19,220 +0.12(+0.55%)
Dec 20, 2022 22.37 22.37 22.11 22.11 15,126 -0.18(-0.79%)
Dec 19, 2022 22.24 22.55 22.11 22.29 19,174 +0.13(+0.59%)
Dec 16, 2022 21.57 22.24 21.50 22.16 62,870 +0.36(+1.67%)
Dec 15, 2022 22.33 22.33 21.79 21.80 15,778 -0.61(-2.70%)
Dec 14, 2022 22.38 22.60 22.25 22.40 34,320 -0.03(-0.12%)
Dec 13, 2022 22.52 22.59 22.28 22.43 38,081 +0.19(+0.84%)
Dec 12, 2022 22.50 22.50 21.89 22.24 44,146 -0.09(-0.42%)
Dec 09, 2022 22.37 22.57 22.29 22.34 30,648 -0.07(-0.33%)
Dec 08, 2022 22.35 22.41 22.16 22.41 27,949 +0.18(+0.80%)
Dec 07, 2022 22.05 22.32 21.44 22.24 47,768 +0.18(+0.80%)
Dec 06, 2022 21.15 22.29 21.15 22.06 90,402 +1.19(+5.71%)
Dec 05, 2022 21.36 21.36 20.74 20.87 34,103 -0.45(-2.10%)
Dec 02, 2022 20.99 21.37 20.72 21.31 30,120 +0.23(+1.10%)
Dec 01, 2022 21.15 21.15 20.71 21.08 32,127 +0.10(+0.49%)
Nov 30, 2022 20.63 21.18 20.27 20.98 43,908 +0.51(+2.50%)
Nov 29, 2022 20.37 20.56 20.12 20.47 34,747 +0.23(+1.15%)
Nov 28, 2022 20.04 20.57 19.97 20.23 49,031 +0.20(+1.02%)
Nov 25, 2022 19.97 20.10 19.76 20.03 28,151 +0.18(+0.89%)
Nov 23, 2022 20.04 20.29 19.59 19.85 33,678 -0.25(-1.25%)
Nov 22, 2022 19.29 20.24 19.29 20.10 56,901 +0.95(+4.96%)
Nov 21, 2022 21.11 21.11 19.14 19.15 104,170 -2.10(-9.90%)
Nov 18, 2022 21.40 21.40 21.10 21.26 18,707 +0.08(+0.40%)
Nov 17, 2022 20.91 21.38 20.89 21.17 20,801 +0.21(+1.02%)
Nov 16, 2022 21.26 21.34 20.96 20.96 14,617 -0.39(-1.83%)
Nov 15, 2022 21.19 21.43 21.19 21.35 23,838 +0.36(+1.73%)
Nov 14, 2022 20.63 21.39 20.63 20.99 25,821 +0.44(+2.13%)
Nov 11, 2022 21.43 21.43 20.37 20.55 28,035 -0.76(-3.58%)
Nov 10, 2022 21.37 21.57 21.21 21.31 26,274 +0.23(+1.10%)
Nov 09, 2022 20.82 21.21 20.81 21.08 17,099 +0.29(+1.39%)
Nov 08, 2022 20.55 20.98 20.55 20.79 18,246 +0.18(+0.86%)
Nov 07, 2022 20.68 20.98 20.51 20.62 20,027 -0.09(-0.45%)
Nov 04, 2022 21.04 21.04 20.50 20.71 14,483 -0.26(-1.24%)
Nov 03, 2022 20.93 21.07 20.92 20.97 9,585 -0.12(-0.57%)
Nov 02, 2022 20.76 21.35 20.56 21.09 36,090 +0.37(+1.80%)
Nov 01, 2022 20.71 21.11 20.54 20.72 24,181 +0.02(+0.09%)
Oct 31, 2022 20.74 20.89 20.44 20.70 14,850 -0.04(-0.18%)
Oct 28, 2022 20.61 20.89 20.59 20.74 31,287 +0.23(+1.13%)
Oct 27, 2022 20.67 20.76 20.50 20.50 21,735 -0.04(-0.18%)
Oct 26, 2022 20.53 20.71 20.21 20.54 38,640 +0.04(+0.18%)
Oct 25, 2022 20.39 20.69 20.27 20.50 30,715 +0.19(+0.92%)
Oct 24, 2022 19.89 20.38 19.81 20.32 25,923 +0.43(+2.15%)
Oct 21, 2022 19.55 19.98 19.55 19.89 36,204 +0.44(+2.25%)
Oct 20, 2022 19.96 19.96 19.37 19.45 30,689 -0.43(-2.15%)
Oct 19, 2022 19.35 19.90 19.21 19.88 24,962 +0.42(+2.15%)
Oct 18, 2022 19.55 19.77 19.37 19.46 15,387 +0.14(+0.72%)
Oct 17, 2022 19.10 19.37 18.92 19.32 42,314 +0.46(+2.42%)
Oct 14, 2022 18.70 19.15 18.70 18.87 26,499 -0.32(-1.65%)
Oct 13, 2022 18.20 19.22 18.20 19.18 42,622 +0.80(+4.35%)
Oct 12, 2022 18.36 18.49 18.29 18.38 15,310 +0.00(+0.00%)
Oct 11, 2022 17.94 18.44 17.94 18.38 24,443 +0.19(+1.02%)
Oct 10, 2022 18.16 18.30 18.07 18.20 15,379 +0.21(+1.19%)
Oct 07, 2022 17.94 18.15 17.90 17.98 21,490 -0.11(-0.62%)
Oct 06, 2022 18.21 18.21 17.96 18.09 29,620 -0.12(-0.66%)
Oct 05, 2022 18.45 18.54 18.18 18.21 24,357 -0.30(-1.61%)
Oct 04, 2022 18.00 18.97 18.00 18.51 58,494 +0.65(+3.65%)
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.