VLGEA - Village Super Market, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 30, 202022.5623.4622.0323.0423.04107,400
Mar 27, 202022.3923.5021.9322.0622.0661,800
Mar 26, 202021.8823.2421.2123.0023.0081,500
Mar 25, 202022.7823.5921.5921.7621.7697,500
Mar 24, 202022.4523.1222.1422.8822.8873,300
Mar 23, 202021.8022.7320.9621.9221.9280,300
Mar 20, 202021.6521.9520.0821.7121.71122,100
Mar 19, 202022.6123.4621.3721.5721.57110,700
Mar 18, 202023.2423.9221.3922.3022.30155,800
Mar 17, 202019.5123.9319.5123.6923.69150,200
Mar 16, 202018.7520.0118.7519.7119.7192,900
Mar 13, 202017.7318.7817.4518.7518.7595,500
Mar 12, 202016.5617.7616.4817.1017.10149,900
Mar 11, 202018.5318.5317.3317.4417.4470,300
Mar 10, 202018.8719.1217.8418.9618.9688,300
Mar 09, 202019.2419.3818.4218.5218.5276,000
Mar 06, 202019.6120.1419.2420.0920.0973,700
Mar 05, 202020.9121.6419.9520.0020.0086,900
Mar 04, 202021.1621.3920.8421.3521.3543,800
Mar 03, 202021.1221.5720.5620.9420.9440,300
Mar 02, 202020.7021.3020.5821.1721.1739,500
Feb 28, 202020.6920.8920.0720.5520.5578,300
Feb 27, 202021.0721.2520.6220.9920.9961,100
Feb 26, 202021.9922.0021.1221.2621.2634,200
Feb 25, 202022.6322.6321.8021.9721.9792,600
Feb 24, 202022.4122.6922.3222.6222.6240,300
Feb 21, 202022.7022.8722.6122.6622.6655,600
Feb 20, 202022.6622.8622.5222.7922.7949,700
Feb 19, 202022.6022.6522.5022.6022.6051,400
Feb 18, 202022.5922.8522.5522.6022.6060,000
Feb 14, 202022.6522.6822.4022.5422.5430,800
Feb 13, 202022.3922.6322.2722.6022.6049,700
Feb 12, 202022.2722.4522.0122.3622.3652,600
Feb 11, 202022.2822.3522.1022.2222.2238,800
Feb 10, 202022.7422.7422.1022.2622.2657,800
Feb 07, 202022.7522.8922.5722.7822.7838,600
Feb 06, 202023.0423.0622.8222.8522.8549,800
Feb 05, 202022.7523.3122.7423.0223.0254,200
Feb 04, 202022.5822.7722.4422.7322.7390,900
Feb 03, 202022.4722.6122.2922.5122.5163,100
Jan 31, 202022.5822.6122.1422.2622.2650,800
Jan 30, 202022.3422.6922.0722.6322.6374,600
Jan 29, 202022.7122.7722.3322.3822.3853,700
Jan 28, 202022.8922.9022.5422.7622.7648,000
Jan 27, 202022.3622.8522.1122.7622.76129,900
Jan 24, 202022.8522.8522.3822.4622.4653,400
Jan 23, 202022.6723.1022.3122.8322.8391,400
Jan 22, 202022.8422.8422.2722.7422.7472,700
Jan 21, 202022.9622.9922.6222.8422.8466,400
Jan 17, 202023.0423.1022.8923.0023.0042,600
Jan 16, 202023.1623.1622.9823.0323.0364,800
Jan 15, 202023.1023.2022.7623.0223.0292,200
Jan 14, 202023.1723.1723.0023.1323.1339,600
Jan 13, 202023.1223.2323.0423.1323.1354,700
Jan 10, 202023.0223.2722.7623.2223.2272,000
Jan 09, 202023.5023.5022.9923.0423.0435,300
Jan 08, 202023.2023.3922.9623.2423.2452,200
Jan 07, 202022.8523.1522.8523.0323.0334,900
Jan 06, 202023.0023.4322.7623.0223.0264,600
Jan 03, 202022.9623.3522.9623.0523.0527,900
Jan 02, 202023.3023.4322.9523.0423.0456,200
Dec 31, 201923.4423.6523.1623.2023.2088,100
Dec 31, 20190.25 Dividend
Dec 30, 201923.6923.8123.5323.6923.4438,800
Dec 27, 201923.7823.9123.6423.7023.4539,700
Dec 26, 201923.6523.7723.5923.7323.4826,800
Dec 24, 201923.6423.7723.5423.6023.358,400
Dec 23, 201923.8023.9223.5223.5723.3270,100
Dec 20, 201923.8624.1023.6723.8023.55109,100
Dec 19, 201924.0024.0023.8023.8623.6158,000
Dec 18, 201924.0724.1623.8823.9523.7036,500
Dec 17, 201924.0324.1523.5024.0723.8294,000
Dec 16, 201924.1824.3623.9124.0323.7835,300
Dec 13, 201924.3524.4424.1124.1823.9249,200
Dec 12, 201924.6925.0624.2324.2323.9731,200
Dec 11, 201924.7425.0224.7024.7124.4537,300
Dec 10, 201925.1025.2624.8124.8624.6031,100
Dec 09, 201925.5725.5724.8025.0724.8158,100
Dec 06, 201925.7325.9825.5425.5725.3036,900
Dec 05, 201925.8025.9825.4425.6925.4221,000
Dec 04, 201926.2226.3525.1225.7925.5247,800
Dec 03, 201927.0127.3225.8626.3726.0945,900
Dec 02, 201928.3128.3127.6927.8927.6021,900
Nov 29, 201928.4128.6428.0428.2827.988,600
Nov 27, 201928.6628.7128.2028.3828.0821,300
Nov 26, 201928.2128.5028.0428.4028.1041,500
Nov 25, 201927.6428.3127.6428.2727.9730,000
Nov 22, 201927.4727.5727.2127.5527.2611,600
Nov 21, 201927.5527.7327.2627.4127.1219,900
Nov 20, 201927.3327.7627.2127.5127.2229,200
Nov 19, 201927.5627.8627.1227.3927.1024,100
Nov 18, 201927.5027.6027.1427.5227.2315,600
Nov 15, 201927.4827.6627.3127.5427.2521,600
Nov 14, 201927.3027.6527.2627.3927.1023,000
Nov 13, 201927.2527.6727.0127.1926.9031,500
Nov 12, 201927.2627.4527.1127.2426.9512,100
Nov 11, 201927.3227.3526.6427.0126.7219,000
Nov 08, 201927.2327.5627.0827.3227.0320,200
Nov 07, 201926.8527.5026.7627.3127.0238,400
Nov 06, 201926.7627.2126.5826.5826.3020,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...