Village Super Market Inc (VLGEA) Historical Stock Data
32.38 ↑0.46 (1.44%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VLGEA is up 0.03% a day on average. There have been 16 days where Village Super Market Inc closed green and 14 days where VLGEA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 31.92 | 32.38 | ↑$0.46 (1.44%) | 31.62 | 32.55 | 20.20K |
| 2024-11-21 | 31.27 | 31.92 | ↑$0.65 (2.08%) | 31.27 | 31.92 | 13.14K |
| 2024-11-20 | 30.67 | 31.00 | ↑$0.33 (1.08%) | 30.05 | 31.00 | 23.03K |
| 2024-11-19 | 31.18 | 30.72 | ↓$0.46 (-1.48%) | 30.46 | 31.22 | 27.81K |
| 2024-11-18 | 32.67 | 31.27 | ↓$1.40 (-4.29%) | 31.25 | 32.91 | 36.55K |
| 2024-11-15 | 33.24 | 32.67 | ↓$0.57 (-1.71%) | 32.47 | 33.24 | 27.03K |
| 2024-11-14 | 33.00 | 33.05 | ↑$0.05 (0.15%) | 32.56 | 33.06 | 26.72K |
| 2024-11-13 | 33.44 | 32.78 | ↓$0.66 (-1.97%) | 32.67 | 33.56 | 15.80K |
| 2024-11-12 | 33.45 | 33.32 | ↓$0.13 (-0.39%) | 33.21 | 33.99 | 33.97K |
| 2024-11-11 | 33.26 | 33.13 | ↓$0.13 (-0.39%) | 32.91 | 33.52 | 20.10K |
| 2024-11-08 | 32.44 | 32.97 | ↑$0.53 (1.63%) | 32.25 | 33.39 | 19.09K |
| 2024-11-07 | 33.49 | 32.64 | ↓$0.85 (-2.54%) | 32.33 | 33.62 | 24.54K |
| 2024-11-06 | 30.49 | 33.27 | ↑$2.78 (9.12%) | 30.49 | 33.50 | 62.03K |
| 2024-11-05 | 28.79 | 29.29 | ↑$0.50 (1.74%) | 28.79 | 29.34 | 31.59K |
| 2024-11-04 | 28.47 | 29.01 | ↑$0.54 (1.90%) | 28.47 | 29.31 | 31.42K |
| 2024-11-01 | 28.61 | 28.71 | ↑$0.10 (0.35%) | 28.41 | 28.79 | 26.12K |
| 2024-10-31 | 28.41 | 28.54 | ↑$0.13 (0.46%) | 28.41 | 29.31 | 31.24K |
| 2024-10-30 | 28.93 | 28.36 | ↓$0.57 (-1.97%) | 28.33 | 29.03 | 20.32K |
| 2024-10-29 | 29.59 | 28.96 | ↓$0.63 (-2.13%) | 28.84 | 29.59 | 25.45K |
| 2024-10-28 | 29.79 | 29.86 | ↑$0.07 (0.23%) | 29.48 | 30.45 | 31.87K |
| 2024-10-25 | 29.92 | 29.79 | ↓$0.13 (-0.43%) | 29.52 | 30.27 | 41.76K |
| 2024-10-24 | 30.42 | 29.80 | ↓$0.62 (-2.04%) | 29.63 | 30.42 | 27.01K |
| 2024-10-23 | 29.89 | 30.43 | ↑$0.54 (1.81%) | 29.50 | 30.46 | 28.04K |
| 2024-10-22 | 29.49 | 29.78 | ↑$0.29 (0.98%) | 29.08 | 29.95 | 34.59K |
| 2024-10-21 | 30.44 | 29.70 | ↓$0.74 (-2.43%) | 29.60 | 30.48 | 18.80K |
| 2024-10-18 | 30.55 | 30.21 | ↓$0.34 (-1.11%) | 30.12 | 30.60 | 26.84K |
| 2024-10-17 | 30.71 | 30.99 | ↑$0.29 (0.93%) | 29.81 | 30.99 | 20.88K |
| 2024-10-16 | 30.83 | 30.88 | ↑$0.05 (0.16%) | 30.53 | 31.44 | 22.82K |
| 2024-10-15 | 30.14 | 30.60 | ↑$0.46 (1.53%) | 29.75 | 31.21 | 14.26K |
| 2024-10-14 | 30.83 | 30.23 | ↓$0.60 (-1.95%) | 30.20 | 30.84 | 17.94K |
Create an account or log in to view more rows.
$VLGEA soon
$VLGEA pressure
$VLGEA Lol she wants higher
$VLGEA flow comin
$VLGEA diversified
$VLGEA always with good potential for a long term Hodl
$VLGEA Same thing
different day
$VLGEA going green
$VLGEA I already know
tomorrow the bulls going to say "next week" just like every week.
$VLGEA Bears always win...
Bulls have to be forever bagholders....