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

Vera Bradley (NQ: VRA )

7.480 +0.080 (+1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 31, 2022 6.500 6.880 6.348 6.810 218,317 +0.25(+3.81%)
May 27, 2022 6.590 6.720 6.500 6.560 219,872 +0.01(+0.15%)
May 26, 2022 6.040 6.690 6.040 6.550 559,882 +0.60(+10.08%)
May 25, 2022 5.800 6.048 5.710 5.950 646,039 +0.10(+1.71%)
May 24, 2022 6.100 6.100 5.810 5.850 401,809 -0.31(-5.03%)
May 23, 2022 6.060 6.260 6.000 6.160 336,787 +0.19(+3.18%)
May 20, 2022 6.100 6.205 5.870 5.970 586,095 -0.09(-1.49%)
May 19, 2022 6.360 6.420 6.040 6.060 306,109 -0.34(-5.31%)
May 18, 2022 6.560 6.560 6.310 6.400 288,413 -0.22(-3.32%)
May 17, 2022 6.510 6.720 6.460 6.620 274,966 +0.21(+3.28%)
May 16, 2022 6.590 6.640 6.380 6.410 272,685 -0.22(-3.32%)
May 13, 2022 6.430 6.760 6.430 6.630 304,807 +0.24(+3.76%)
May 12, 2022 6.070 6.585 6.060 6.390 457,630 +0.26(+4.33%)
May 11, 2022 6.310 6.520 6.120 6.125 353,141 -0.20(-3.09%)
May 10, 2022 6.270 6.440 6.135 6.320 313,295 +0.13(+2.10%)
May 09, 2022 6.030 6.235 6.030 6.190 323,288 +0.05(+0.81%)
May 06, 2022 6.280 6.390 6.115 6.140 415,459 -0.14(-2.23%)
May 05, 2022 6.220 6.290 6.120 6.280 295,981 -0.01(-0.16%)
May 04, 2022 6.200 6.310 5.915 6.290 658,781 +0.09(+1.45%)
May 03, 2022 6.200 6.290 6.175 6.200 290,775 -0.04(-0.64%)
May 02, 2022 6.180 6.330 6.110 6.240 365,963 +0.09(+1.46%)
Apr 29, 2022 6.320 6.430 6.140 6.150 221,943 -0.26(-4.06%)
Apr 28, 2022 6.430 6.500 6.300 6.410 224,467 +0.09(+1.42%)
Apr 27, 2022 6.380 6.500 6.310 6.320 241,467 -0.07(-1.10%)
Apr 26, 2022 6.610 6.635 6.380 6.390 321,684 -0.24(-3.62%)
Apr 25, 2022 6.640 6.670 6.490 6.630 244,945 -0.04(-0.60%)
Apr 22, 2022 6.700 6.770 6.590 6.670 199,663 -0.07(-1.04%)
Apr 21, 2022 7.010 7.050 6.700 6.740 233,416 -0.18(-2.60%)
Apr 20, 2022 6.950 7.100 6.910 6.920 239,581 +0.00(+0.00%)
Apr 19, 2022 6.730 6.982 6.730 6.920 291,593 +0.17(+2.52%)
Apr 18, 2022 6.870 6.950 6.730 6.750 247,346 -0.13(-1.89%)
Apr 14, 2022 6.960 7.100 6.860 6.880 211,012 -0.06(-0.86%)
Apr 13, 2022 6.760 7.040 6.760 6.940 364,240 +0.16(+2.36%)
Apr 12, 2022 6.850 7.040 6.760 6.780 224,812 +0.04(+0.59%)
Apr 11, 2022 6.820 7.035 6.705 6.740 265,528 -0.11(-1.61%)
Apr 08, 2022 6.840 7.010 6.810 6.850 208,272 +0.04(+0.59%)
Apr 07, 2022 6.840 7.030 6.720 6.810 251,858 -0.02(-0.29%)
Apr 06, 2022 7.170 7.200 6.820 6.830 294,471 -0.43(-5.92%)
Apr 05, 2022 7.510 7.600 7.250 7.260 206,210 -0.28(-3.71%)
Apr 04, 2022 7.490 7.620 7.420 7.540 137,006 +0.07(+0.94%)
Apr 01, 2022 7.740 7.750 7.410 7.470 246,406 -0.20(-2.61%)
Mar 31, 2022 7.790 7.800 7.620 7.670 166,330 -0.10(-1.29%)
Mar 30, 2022 8.070 8.090 7.750 7.770 278,600 -0.30(-3.72%)
Mar 29, 2022 7.950 8.160 7.790 8.070 329,469 +0.23(+2.93%)
Mar 28, 2022 7.710 7.840 7.570 7.840 202,092 +0.08(+1.03%)
Mar 25, 2022 7.860 7.910 7.680 7.760 217,173 -0.02(-0.26%)
Mar 24, 2022 7.930 8.010 7.730 7.780 204,204 -0.10(-1.27%)
Mar 23, 2022 7.980 8.080 7.770 7.880 209,707 -0.20(-2.48%)
Mar 22, 2022 8.220 8.490 8.060 8.080 187,054 -0.08(-0.98%)
Mar 21, 2022 8.460 8.460 8.020 8.160 294,988 -0.11(-1.33%)
Mar 18, 2022 8.070 8.310 7.910 8.270 496,521 +0.10(+1.22%)
Mar 17, 2022 7.910 8.180 7.700 8.170 209,697 +0.22(+2.77%)
Mar 16, 2022 7.720 7.980 7.690 7.950 277,208 +0.26(+3.38%)
Mar 15, 2022 7.370 7.755 7.370 7.690 363,487 +0.36(+4.91%)
Mar 14, 2022 7.120 7.335 7.050 7.330 247,362 +0.28(+3.97%)
Mar 11, 2022 7.250 7.350 6.980 7.050 359,248 -0.18(-2.49%)
Mar 10, 2022 6.910 7.260 6.910 7.230 325,322 +0.16(+2.26%)
Mar 09, 2022 6.310 7.280 6.310 7.070 497,369 +0.28(+4.12%)
Mar 08, 2022 6.850 7.070 6.790 6.790 207,716 -0.06(-0.88%)
Mar 07, 2022 7.160 7.300 6.800 6.850 419,377 -0.31(-4.33%)
Mar 04, 2022 7.410 7.430 7.075 7.160 343,720 -0.29(-3.89%)
Mar 03, 2022 7.590 7.870 7.395 7.450 614,964 -0.14(-1.84%)
Mar 02, 2022 7.270 7.630 7.270 7.590 358,159 +0.37(+5.12%)
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.