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 (%)
May 31, 2022 21.97 22.21 21.80 21.98 29,642 -0.03(-0.13%)
May 27, 2022 21.84 22.33 21.60 22.01 21,142 +0.31(+1.41%)
May 26, 2022 21.94 21.94 21.66 21.71 18,822 +0.06(+0.26%)
May 25, 2022 21.59 21.79 21.57 21.65 23,413 +0.03(+0.13%)
May 24, 2022 20.78 21.71 20.73 21.62 26,953 +0.82(+3.96%)
May 23, 2022 20.71 20.83 20.63 20.80 20,864 +0.31(+1.49%)
May 20, 2022 21.06 21.06 20.39 20.49 21,458 -0.39(-1.86%)
May 19, 2022 21.31 21.31 20.88 20.88 37,714 -0.23(-1.10%)
May 18, 2022 21.42 21.45 20.99 21.11 34,490 -0.49(-2.27%)
May 17, 2022 22.05 22.05 21.46 21.60 24,169 -0.28(-1.27%)
May 16, 2022 21.63 22.30 21.63 21.88 33,844 +0.31(+1.42%)
May 13, 2022 21.47 21.73 21.30 21.58 28,525 +0.20(+0.95%)
May 12, 2022 21.54 21.87 21.28 21.37 23,149 -0.06(-0.26%)
May 11, 2022 21.42 21.60 21.33 21.43 22,641 +0.11(+0.52%)
May 10, 2022 21.49 21.63 21.28 21.32 37,032 -0.06(-0.26%)
May 09, 2022 20.84 21.44 20.84 21.37 28,906 +0.31(+1.45%)
May 06, 2022 21.21 21.52 20.96 21.07 27,175 -0.30(-1.39%)
May 05, 2022 21.93 21.93 21.12 21.36 23,384 -0.73(-3.31%)
May 04, 2022 21.64 22.09 21.64 22.09 18,450 +0.36(+1.66%)
May 03, 2022 21.50 21.73 21.44 21.73 18,548 +0.28(+1.29%)
May 02, 2022 21.39 21.70 21.34 21.46 31,207 -0.02(-0.09%)
Apr 29, 2022 21.64 21.75 21.40 21.47 25,551 -0.17(-0.77%)
Apr 28, 2022 21.27 21.65 21.23 21.64 28,966 +0.46(+2.19%)
Apr 27, 2022 21.75 21.75 20.85 21.18 28,663 -0.44(-2.01%)
Apr 26, 2022 22.32 22.32 21.60 21.61 21,695 -0.74(-3.31%)
Apr 25, 2022 22.61 22.64 21.72 22.35 26,468 -0.07(-0.33%)
Apr 22, 2022 22.68 22.71 22.43 22.43 13,892 -0.09(-0.41%)
Apr 21, 2022 22.80 22.90 22.51 22.52 19,241 -0.32(-1.42%)
Apr 20, 2022 22.91 23.15 22.74 22.84 27,445 -0.02(-0.08%)
Apr 19, 2022 22.80 22.99 22.73 22.86 14,302 +0.18(+0.78%)
Apr 18, 2022 22.87 22.87 22.63 22.69 19,491 -0.19(-0.81%)
Apr 14, 2022 22.84 23.01 22.84 22.87 22,723 -0.06(-0.24%)
Apr 13, 2022 22.66 22.96 22.56 22.93 17,060 +0.23(+1.02%)
Apr 12, 2022 22.67 22.95 22.66 22.70 25,189 +0.08(+0.37%)
Apr 11, 2022 22.83 22.85 22.54 22.61 27,180 -0.10(-0.45%)
Apr 08, 2022 22.70 22.91 22.59 22.71 30,665 +0.14(+0.62%)
Apr 07, 2022 22.48 22.74 22.33 22.58 36,025 +0.08(+0.37%)
Apr 06, 2022 22.46 22.72 22.14 22.49 39,601 +0.06(+0.29%)
Apr 05, 2022 22.44 22.71 22.38 22.43 41,914 -0.01(-0.04%)
Apr 04, 2022 22.56 22.58 22.24 22.44 35,832 -0.18(-0.81%)
Apr 01, 2022 22.40 22.62 22.23 22.62 18,223 +0.16(+0.73%)
Mar 31, 2022 22.35 22.54 22.32 22.46 28,272 +0.11(+0.49%)
Mar 30, 2022 22.41 22.46 22.25 22.35 20,758 -0.06(-0.29%)
Mar 29, 2022 22.59 22.76 22.39 22.41 29,305 -0.15(-0.65%)
Mar 28, 2022 22.67 22.67 22.31 22.56 24,577 +0.02(+0.08%)
Mar 25, 2022 22.36 22.71 22.36 22.54 26,880 +0.06(+0.29%)
Mar 24, 2022 22.34 22.47 22.17 22.47 12,287 +0.13(+0.57%)
Mar 23, 2022 22.23 22.35 22.14 22.35 14,328 +0.00(+0.00%)
Mar 22, 2022 22.46 22.46 22.10 22.35 20,448 +0.06(+0.29%)
Mar 21, 2022 22.36 22.55 22.23 22.28 38,400 +0.01(+0.04%)
Mar 18, 2022 22.18 22.36 21.96 22.27 65,572 +0.09(+0.41%)
Mar 17, 2022 22.01 22.31 22.01 22.18 18,526 +0.14(+0.62%)
Mar 16, 2022 22.62 22.64 21.80 22.04 30,868 -0.50(-2.24%)
Mar 15, 2022 22.00 22.55 22.00 22.55 31,620 +0.52(+2.37%)
Mar 14, 2022 21.97 22.45 21.66 22.02 44,456 +0.18(+0.84%)
Mar 11, 2022 22.18 22.26 21.80 21.84 40,280 -0.24(-1.08%)
Mar 10, 2022 21.91 22.09 21.56 22.08 50,753 +0.21(+0.96%)
Mar 09, 2022 21.07 22.07 21.07 21.87 62,631 +0.77(+3.65%)
Mar 08, 2022 21.88 22.45 21.07 21.10 59,677 -1.12(-5.03%)
Mar 07, 2022 22.46 22.99 22.00 22.22 51,388 -0.09(-0.41%)
Mar 04, 2022 21.58 22.39 21.58 22.31 42,805 +0.61(+2.83%)
Mar 03, 2022 20.98 21.71 20.98 21.69 41,405 +0.78(+3.72%)
Mar 02, 2022 20.51 21.22 20.51 20.92 35,263 +0.56(+2.75%)
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.