Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Village Super Mkt (NQ: VLGEA )

31.67 +0.26 (+0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2005 2.645 2.645 2.644 2.645 10,343 -0.01(-0.38%)
Jan 28, 2005 2.577 2.655 2.577 2.655 41,000 +0.08(+3.01%)
Jan 27, 2005 2.578 2.578 2.577 2.577 2,315 +0.02(+0.63%)
Jan 26, 2005 2.577 2.577 2.561 2.561 1,777 -0.01(-0.39%)
Jan 25, 2005 2.561 2.571 2.544 2.571 38,386 +0.03(+1.05%)
Jan 24, 2005 2.494 2.571 2.494 2.544 16,460 +0.00(+0.00%)
Jan 21, 2005 2.544 2.627 2.544 2.544 36,624 +0.00(+0.00%)
Jan 20, 2005 2.511 2.544 2.494 2.544 32,718 +0.02(+0.82%)
Jan 19, 2005 2.511 2.523 2.511 2.523 3,958 +0.00(+0.16%)
Jan 18, 2005 2.464 2.544 2.464 2.519 13,898 +0.00(+0.06%)
Jan 14, 2005 2.464 2.520 2.464 2.518 8,215 -0.02(-0.79%)
Jan 13, 2005 2.494 2.538 2.494 2.538 2,987 +0.06(+2.46%)
Jan 12, 2005 2.477 2.477 2.420 2.477 82,457 +0.01(+0.33%)
Jan 11, 2005 2.444 2.476 2.444 2.469 33,017 -0.01(-0.24%)
Jan 10, 2005 2.544 2.544 2.470 2.475 17,528 -0.00(-0.19%)
Jan 07, 2005 2.477 2.493 2.343 2.480 93,741 +0.17(+7.36%)
Jan 06, 2005 2.343 2.343 2.310 2.310 10,940 -0.10(-4.06%)
Jan 05, 2005 2.410 2.410 2.317 2.407 11,949 -0.05(-2.15%)
Jan 04, 2005 2.477 2.477 2.444 2.460 20,881 -0.00(-0.14%)
Jan 03, 2005 2.477 2.529 2.464 2.464 23,898 -0.02(-0.63%)
Dec 31, 2004 2.479 2.479 2.479 2.479 0 +0.00(+0.00%)
Dec 30, 2004 2.583 2.602 2.470 2.479 29,873 +0.01(+0.37%)
Dec 29, 2004 2.511 2.543 2.470 2.470 18,670 -0.07(-2.92%)
Dec 28, 2004 2.565 2.589 2.544 2.545 57,505 -0.08(-3.04%)
Dec 27, 2004 2.624 2.624 2.624 2.624 0 +0.00(+0.00%)
Dec 23, 2004 2.624 2.624 2.624 2.624 14,936 +0.01(+0.51%)
Dec 22, 2004 2.611 2.611 2.611 2.611 2,987 +0.03(+1.27%)
Dec 21, 2004 2.578 2.578 2.578 2.578 746 +0.00(+0.00%)
Dec 20, 2004 2.578 2.584 2.578 2.578 16,430 +0.00(+0.00%)
Dec 17, 2004 2.494 2.697 2.489 2.578 6,721 +0.00(+0.03%)
Dec 16, 2004 2.478 2.618 2.478 2.578 28,379 -0.12(-4.49%)
Dec 15, 2004 2.699 2.699 2.699 2.699 746 +0.15(+5.80%)
Dec 14, 2004 2.551 2.551 2.551 2.551 0 +0.00(+0.00%)
Dec 13, 2004 2.551 2.551 2.551 2.551 0 +0.00(+0.00%)
Dec 10, 2004 2.551 2.551 2.551 2.551 0 +0.00(+0.00%)
Dec 09, 2004 2.551 2.551 2.551 2.551 0 +0.00(+0.00%)
Dec 08, 2004 2.544 2.551 2.511 2.551 9,708 -0.02(-0.65%)
Dec 07, 2004 2.545 2.568 2.545 2.568 1,493 -0.21(-7.59%)
Dec 06, 2004 2.778 2.778 2.778 2.778 0 +0.00(+0.00%)
Dec 03, 2004 2.745 2.778 2.745 2.778 3,734 +0.11(+4.11%)
Dec 02, 2004 2.669 2.669 2.669 2.669 3,734 -0.01(-0.20%)
Dec 01, 2004 2.674 2.674 2.674 2.674 746 +0.03(+1.11%)
Nov 30, 2004 2.645 2.645 2.645 2.645 746 +0.00(+0.13%)
Nov 29, 2004 2.548 2.641 2.548 2.641 2,240 +0.10(+3.79%)
Nov 26, 2004 2.545 2.545 2.545 2.545 0 +0.00(+0.00%)
Nov 24, 2004 2.545 2.545 2.545 2.545 0 +0.00(+0.00%)
Nov 23, 2004 2.545 2.545 2.545 2.545 746 -0.01(-0.37%)
Nov 22, 2004 2.554 2.554 2.554 2.554 0 +0.00(+0.00%)
Nov 19, 2004 2.554 2.554 2.554 2.554 746 -0.12(-4.60%)
Nov 18, 2004 2.677 2.677 2.677 2.677 0 +0.00(+0.00%)
Nov 17, 2004 2.677 2.677 2.677 2.677 0 +0.00(+0.00%)
Nov 16, 2004 2.457 2.677 2.457 2.677 9,708 +0.10(+3.87%)
Nov 15, 2004 2.562 2.578 2.457 2.578 5,974 +0.01(+0.57%)
Nov 12, 2004 2.645 2.645 2.563 2.563 8,215 -0.08(-3.09%)
Nov 11, 2004 2.645 2.645 2.645 2.645 8,215 -0.03(-1.03%)
Nov 10, 2004 2.645 2.678 2.524 2.672 11,202 +0.01(+0.40%)
Nov 09, 2004 2.708 2.708 2.457 2.661 3,734 -0.02(-0.63%)
Nov 08, 2004 2.511 2.678 2.511 2.678 30,619 +0.07(+2.51%)
Nov 05, 2004 2.578 2.631 2.578 2.612 40,328 +0.05(+1.88%)
Nov 04, 2004 2.452 2.564 2.452 2.564 8,215 +0.23(+9.99%)
Nov 03, 2004 2.314 2.584 2.314 2.331 6,721 -0.20(-7.76%)
Nov 02, 2004 2.410 2.527 2.410 2.527 10,455 +0.17(+7.29%)
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.