Village Super Market Inc (VLGEA)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 0.185185185185 | 27 | 28.01 | 26.3901 | 29037 | 27.11839709 | CS |
| 4 | 2.11 | 8.46030473136 | 24.94 | 28.01 | 24.57 | 26650 | 26.08082877 | CS |
| 12 | -0.47 | -1.70784883721 | 27.52 | 31 | 24.57 | 26358 | 27.82736864 | CS |
| 26 | 1.33 | 5.17107309487 | 25.72 | 31 | 24.57 | 23414 | 27.3540413 | CS |
| 52 | 3.9 | 16.8466522678 | 23.15 | 31 | 21.8 | 25439 | 25.62305768 | CS |
| 156 | 3.71 | 15.8954584404 | 23.34 | 31 | 19.09 | 26941 | 23.45483126 | CS |
| 260 | 2.2 | 8.85311871227 | 24.85 | 31 | 16.48 | 33292 | 23.62177267 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 27.05 | -0.78 | -2.80 | 28 | 28 | 26.96 | 19400 |
| 1721342100 | 27.83 | 0.34 | 1.24 | 27.16 | 28.01 | 27.16 | 20456 |
| 1721255700 | 27.49 | 0.42 | 1.55 | 27.07 | 27.73 | 26.92 | 42019 |
| 1721169300 | 27.07 | 0.65 | 2.46 | 26.86 | 27.18 | 26.62 | 33825 |
| 1721082900 | 26.42 | -0.26 | -0.97 | 26.76 | 26.908 | 26.3901 | 27317 |
| 1720823700 | 26.68 | -0.24 | -0.89 | 27 | 27.53 | 26.51 | 21569 |
| 1720737300 | 26.92 | 1.03 | 3.98 | 26.11 | 26.94 | 26.11 | 33058 |
| 1720650900 | 25.89 | 0.47 | 1.85 | 25.49 | 25.89 | 25.44 | 10433 |
| 1720564500 | 25.42 | -0.41 | -1.59 | 25.86 | 25.87 | 25.38 | 14397 |
| 1720478100 | 25.83 | 0.65 | 2.58 | 25.41 | 25.83 | 25.41 | 11097 |
| 1720218900 | 25.18 | -1.31 | -4.95 | 26.26 | 26.26 | 24.9 | 46084 |
| 1720040640 | 26.49 | 0.26 | 0.99 | 25.76 | 26.49 | 25.76 | 20098 |
| 1719959700 | 26.23 | -0.01 | -0.04 | 26.39 | 26.39 | 26.09 | 14593 |
| 1719873300 | 26.24 | 0.27 | 1.04 | 26.45 | 26.46 | 25.695 | 24308 |
| 1719614100 | 25.97 | 0 | 0.00 | 25.97 | 25.97 | 25.97 | 0 |
| 1719527700 | 25.97 | 0.41 | 1.60 | 25.69 | 25.97 | 25.56 | 19318 |
| 1719441300 | 25.56 | 0.69 | 2.77 | 25.02 | 25.69 | 24.87 | 24299 |
| 1719354900 | 24.87 | -0.15 | -0.60 | 25.01 | 25.265 | 24.57 | 37461 |
| 1719268500 | 25.02 | -0.12 | -0.48 | 25.18 | 25.4 | 25 | 16881 |
| 1719009300 | 25.14 | 0.19 | 0.76 | 24.94 | 25.23 | 24.79 | 62483 |
| 1718922900 | 24.95 | -0.61 | -2.39 | 25.59 | 25.7805 | 24.91 | 21092 |
| 1718750100 | 25.56 | -0.6 | -2.29 | 25.98 | 26.13 | 25.53 | 28391 |
| 1718663700 | 26.16 | -0.27 | -1.02 | 26.17 | 26.19 | 25.53 | 24548 |
| 1718404500 | 26.43 | -0.66 | -2.44 | 27.19 | 27.19 | 26.28 | 26911 |
| 1718318100 | 27.09 | 0.17 | 0.63 | 26.95 | 27.11 | 26.7001 | 25473 |
| 1718231700 | 26.92 | -0.08 | -0.30 | 27.19 | 27.455 | 26.67 | 28719 |
| 1718145300 | 27 | 0.36 | 1.35 | 26.51 | 27.1 | 26.51 | 18626 |
| 1718058900 | 26.64 | -0.24 | -0.89 | 26.8 | 26.8 | 26.18 | 31856 |
| 1717799700 | 26.88 | -0.15 | -0.55 | 26.86 | 27.46 | 26.6 | 29268 |
| 1717713300 | 27.03 | -0.5 | -1.82 | 27.31 | 27.53 | 26.53 | 37607 |
| 1717626900 | 27.53 | -0.22 | -0.79 | 27.75 | 28.5141 | 26.18 | 36292 |
| 1717540500 | 27.75 | -2.51 | -8.29 | 30.41 | 30.41 | 27.56 | 50727 |
| 1717454100 | 30.26 | -0.14 | -0.46 | 30.44 | 30.6083 | 29.93 | 24793 |
| 1717194900 | 30.4 | -0.21 | -0.69 | 30.72 | 30.8696 | 29.93 | 37991 |
| 1717108500 | 30.61 | 0.4 | 1.32 | 30.39 | 30.94 | 30.21 | 18243 |
| 1717022100 | 30.21 | -0.47 | -1.53 | 30.42 | 30.66 | 29.98 | 33459 |
| 1716935700 | 30.68 | -0.11 | -0.36 | 30.82 | 30.93 | 30.28 | 28173 |
| 1716590100 | 30.79 | 0.5 | 1.65 | 30.33 | 30.8083 | 30.29 | 18106 |
| 1716503700 | 30.29 | 0.31 | 1.03 | 30.1 | 30.29 | 29.75 | 43582 |
| 1716417300 | 29.98 | 0.1 | 0.33 | 29.72 | 30.0169 | 29.5301 | 20983 |
| 1716330900 | 29.88 | -0.09 | -0.30 | 29.97 | 30.01 | 29.43 | 21013 |
| 1716244500 | 29.97 | -0.66 | -2.15 | 30.74 | 30.74 | 29.79 | 22320 |
| 1715985300 | 30.63 | -0.19 | -0.62 | 31 | 31 | 30.42 | 17813 |
| 1715898900 | 30.82 | 0.72 | 2.39 | 30.22 | 30.91 | 30.11 | 31096 |
| 1715812500 | 30.1 | -0.18 | -0.59 | 30.52 | 30.73 | 29.8301 | 28896 |
| 1715726100 | 30.28 | 0.45 | 1.51 | 29.8 | 30.35 | 29.56 | 27034 |
| 1715639700 | 29.83 | 0.08 | 0.27 | 29.99 | 30.25 | 29.8 | 24368 |
| 1715380500 | 29.75 | -0.06 | -0.20 | 29.81 | 30 | 29.55 | 25008 |
| 1715294100 | 29.81 | 0.51 | 1.74 | 29.48 | 29.81 | 29.48 | 19793 |
| 1715207700 | 29.3 | -0.15 | -0.51 | 29.45 | 29.6165 | 29.25 | 28612 |
| 1715121300 | 29.45 | 0.46 | 1.59 | 29.03 | 29.6259 | 29.03 | 16627 |
| 1715034900 | 28.99 | 0.24 | 0.83 | 28.74 | 29.05 | 28.3405 | 23498 |
| 1714775700 | 28.75 | 0.28 | 0.98 | 28.73 | 28.75 | 28.21 | 18193 |
| 1714689300 | 28.47 | 0.15 | 0.53 | 28.33 | 28.8 | 27.85 | 26918 |
| 1714602900 | 28.32 | 0.35 | 1.25 | 28.1 | 28.68 | 28.05 | 19765 |
| 1714516500 | 27.97 | -0.02 | -0.07 | 27.94 | 28.07 | 27.68 | 16207 |
| 1714430100 | 27.99 | 0.59 | 2.15 | 27.41 | 28 | 27.41 | 19023 |
| 1714170900 | 27.4 | -0.12 | -0.44 | 27.52 | 27.65 | 27.16 | 25314 |
| 1714084500 | 27.52 | -0.15 | -0.54 | 27.62 | 27.94 | 27.26 | 22104 |
| 1713998100 | 27.67 | 0.34 | 1.24 | 27.35 | 27.68 | 27.05 | 20935 |
| 1713911700 | 27.33 | 0.13 | 0.48 | 27.35 | 27.67 | 26.856 | 20108 |
| 1713825300 | 27.2 | -0.35 | -1.27 | 27.51 | 27.7 | 27.2 | 16623 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
