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

Vera Bradley (NQ: VRA )

6.795 +0.115 (+1.72%)
Streaming Delayed Price Updated: 2:51 PM EDT, Apr 26, 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 (%)
Feb 28, 2023 5.370 5.450 5.300 5.300 160,821 -0.07(-1.30%)
Feb 27, 2023 5.530 5.530 5.350 5.370 109,113 -0.09(-1.65%)
Feb 24, 2023 5.470 5.510 5.360 5.460 197,217 -0.13(-2.33%)
Feb 23, 2023 5.710 5.710 5.450 5.590 201,192 -0.08(-1.41%)
Feb 22, 2023 5.630 5.725 5.580 5.670 263,837 +0.07(+1.25%)
Feb 21, 2023 5.750 5.770 5.555 5.600 166,337 -0.22(-3.78%)
Feb 17, 2023 5.670 5.820 5.625 5.820 195,186 +0.14(+2.46%)
Feb 16, 2023 5.630 5.740 5.570 5.680 228,510 -0.02(-0.35%)
Feb 15, 2023 5.550 5.755 5.525 5.700 212,456 +0.10(+1.79%)
Feb 14, 2023 5.520 5.625 5.455 5.600 157,934 +0.04(+0.72%)
Feb 13, 2023 5.330 5.580 5.330 5.560 119,670 +0.12(+2.21%)
Feb 10, 2023 5.450 5.470 5.310 5.440 153,353 -0.06(-1.09%)
Feb 09, 2023 5.600 5.800 5.440 5.500 238,552 -0.04(-0.72%)
Feb 08, 2023 5.650 5.650 5.280 5.540 324,383 -0.17(-2.98%)
Feb 07, 2023 5.730 5.810 5.580 5.710 254,647 -0.01(-0.17%)
Feb 06, 2023 5.570 5.870 5.480 5.720 232,141 +0.02(+0.35%)
Feb 03, 2023 5.840 5.960 5.620 5.700 265,001 -0.28(-4.68%)
Feb 02, 2023 5.970 6.085 5.830 5.980 262,389 +0.11(+1.87%)
Feb 01, 2023 5.930 6.045 5.705 5.870 253,494 -0.08(-1.34%)
Jan 31, 2023 5.860 6.095 5.780 5.950 476,637 +0.15(+2.59%)
Jan 30, 2023 5.520 5.815 5.503 5.800 239,266 +0.25(+4.50%)
Jan 27, 2023 5.440 5.585 5.425 5.550 180,305 +0.08(+1.46%)
Jan 26, 2023 5.500 5.505 5.311 5.470 169,268 +0.02(+0.37%)
Jan 25, 2023 5.390 5.490 5.290 5.450 144,507 +0.00(+0.00%)
Jan 24, 2023 5.610 5.615 5.380 5.450 153,102 -0.17(-3.02%)
Jan 23, 2023 5.640 5.750 5.485 5.620 299,261 -0.01(-0.18%)
Jan 20, 2023 5.450 5.700 5.360 5.630 214,077 +0.18(+3.30%)
Jan 19, 2023 5.560 5.730 5.360 5.450 198,649 -0.11(-1.98%)
Jan 18, 2023 5.780 5.920 5.505 5.560 368,263 -0.17(-2.97%)
Jan 17, 2023 5.520 5.820 5.474 5.730 336,471 +0.28(+5.14%)
Jan 13, 2023 5.440 5.570 5.360 5.450 203,687 -0.06(-1.09%)
Jan 12, 2023 5.340 5.540 5.292 5.510 199,414 +0.25(+4.75%)
Jan 11, 2023 5.230 5.390 5.180 5.260 238,511 +0.07(+1.35%)
Jan 10, 2023 5.230 5.270 5.130 5.190 217,600 +0.00(+0.00%)
Jan 09, 2023 5.060 5.350 4.880 5.190 284,648 +0.18(+3.59%)
Jan 06, 2023 4.910 5.117 4.910 5.010 230,042 +0.13(+2.66%)
Jan 05, 2023 4.910 4.910 4.745 4.880 228,604 -0.05(-1.01%)
Jan 04, 2023 4.760 5.000 4.760 4.930 225,329 +0.17(+3.57%)
Jan 03, 2023 4.620 4.760 4.580 4.760 233,052 +0.23(+5.08%)
Dec 30, 2022 4.290 4.560 4.200 4.530 380,448 +0.15(+3.42%)
Dec 29, 2022 4.100 4.410 4.100 4.380 302,260 +0.32(+7.88%)
Dec 28, 2022 4.050 4.110 3.990 4.060 393,543 -0.09(-2.17%)
Dec 27, 2022 4.140 4.165 4.040 4.150 171,780 +0.02(+0.48%)
Dec 23, 2022 4.200 4.220 4.050 4.130 171,112 -0.04(-0.96%)
Dec 22, 2022 4.300 4.370 4.160 4.170 278,306 -0.13(-3.02%)
Dec 21, 2022 4.470 4.530 4.260 4.300 462,015 -0.15(-3.37%)
Dec 20, 2022 4.490 4.510 4.410 4.450 133,004 -0.08(-1.77%)
Dec 19, 2022 4.630 4.630 4.430 4.530 218,683 -0.11(-2.37%)
Dec 16, 2022 4.510 4.640 4.510 4.640 572,348 +0.05(+1.09%)
Dec 15, 2022 4.640 4.650 4.525 4.590 314,223 -0.20(-4.18%)
Dec 14, 2022 4.930 4.990 4.690 4.790 253,997 -0.15(-3.04%)
Dec 13, 2022 4.910 4.995 4.730 4.940 319,989 +0.13(+2.70%)
Dec 12, 2022 4.730 4.825 4.540 4.810 248,587 +0.12(+2.56%)
Dec 09, 2022 4.600 4.780 4.425 4.690 476,991 +0.09(+1.96%)
Dec 08, 2022 4.640 4.740 4.380 4.600 529,618 -0.05(-1.08%)
Dec 07, 2022 4.400 4.700 4.235 4.650 838,858 +0.63(+15.67%)
Dec 06, 2022 4.020 4.040 3.970 4.020 517,391 +0.01(+0.25%)
Dec 05, 2022 3.970 4.035 3.928 4.010 181,358 +0.02(+0.50%)
Dec 02, 2022 3.730 4.000 3.685 3.990 162,119 +0.20(+5.28%)
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.