Skip to main content

Vera Bradley (NQ: VRA )

6.800 +0.310 (+4.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 11.50 12.02 11.50 12.00 543,700 +0.58(+5.08%)
Jun 27, 2019 11.12 11.44 11.01 11.42 310,347 +0.33(+2.98%)
Jun 26, 2019 10.90 11.39 10.89 11.09 200,469 +0.17(+1.56%)
Jun 25, 2019 11.38 11.48 10.89 10.92 315,955 -0.50(-4.38%)
Jun 24, 2019 11.78 11.84 11.35 11.42 361,186 -0.36(-3.06%)
Jun 21, 2019 12.21 12.21 11.69 11.78 495,000 -0.49(-3.99%)
Jun 20, 2019 11.95 12.49 11.58 12.27 513,452 +0.39(+3.28%)
Jun 19, 2019 12.35 12.36 11.82 11.88 252,389 -0.47(-3.81%)
Jun 18, 2019 12.34 12.45 12.19 12.35 266,793 +0.09(+0.73%)
Jun 17, 2019 12.25 12.47 11.91 12.26 311,948 -0.05(-0.41%)
Jun 14, 2019 11.97 12.32 11.85 12.31 281,600 +0.38(+3.19%)
Jun 13, 2019 11.47 12.02 11.41 11.93 430,097 +0.54(+4.74%)
Jun 12, 2019 11.60 11.60 11.15 11.39 332,896 -0.23(-1.98%)
Jun 11, 2019 11.27 11.64 11.23 11.62 404,514 +0.40(+3.57%)
Jun 10, 2019 10.71 11.23 10.71 11.22 507,088 +0.54(+5.06%)
Jun 07, 2019 10.75 10.98 10.48 10.68 679,800 -0.22(-2.02%)
Jun 06, 2019 10.53 11.27 10.18 10.90 745,399 -0.43(-3.80%)
Jun 05, 2019 11.84 12.34 11.25 11.33 1,798,814 +0.19(+1.71%)
Jun 04, 2019 11.47 11.68 11.05 11.14 935,251 -0.20(-1.76%)
Jun 03, 2019 10.85 11.37 10.85 11.34 380,795 +0.39(+3.56%)
May 31, 2019 10.62 11.05 10.47 10.95 426,700 +0.18(+1.67%)
May 30, 2019 10.86 10.94 10.52 10.77 486,105 -0.11(-1.01%)
May 29, 2019 11.55 11.55 10.83 10.88 523,203 -0.86(-7.33%)
May 28, 2019 11.97 12.14 11.55 11.74 353,263 -0.17(-1.43%)
May 24, 2019 11.46 12.08 11.46 11.91 230,900 +0.52(+4.57%)
May 23, 2019 11.39 11.49 11.29 11.39 191,719 -0.05(-0.44%)
May 22, 2019 11.49 11.49 11.37 11.44 151,419 -0.21(-1.80%)
May 21, 2019 11.44 11.68 11.35 11.65 210,745 +0.21(+1.84%)
May 20, 2019 11.23 11.53 11.05 11.44 180,742 +0.15(+1.33%)
May 17, 2019 11.41 11.65 11.28 11.29 192,300 -0.21(-1.83%)
May 16, 2019 11.29 11.69 11.29 11.50 191,498 +0.09(+0.79%)
May 15, 2019 11.37 11.60 11.20 11.41 379,074 -0.01(-0.09%)
May 14, 2019 11.24 11.50 11.07 11.42 224,853 +0.18(+1.60%)
May 13, 2019 11.57 11.65 11.21 11.24 308,135 -0.51(-4.34%)
May 10, 2019 11.86 11.88 11.60 11.75 172,100 -0.17(-1.43%)
May 09, 2019 11.98 11.98 11.77 11.92 236,802 -0.10(-0.83%)
May 08, 2019 12.19 12.31 12.01 12.02 219,520 -0.26(-2.12%)
May 07, 2019 12.38 12.54 12.16 12.28 265,317 -0.22(-1.76%)
May 06, 2019 12.46 12.59 12.32 12.50 130,866 -0.17(-1.34%)
May 03, 2019 12.60 12.72 12.44 12.67 244,800 +0.13(+1.04%)
May 02, 2019 12.41 12.56 12.34 12.54 259,274 +0.14(+1.13%)
May 01, 2019 12.36 12.51 12.28 12.40 332,764 +0.12(+0.98%)
Apr 30, 2019 12.68 12.75 12.23 12.28 690,658 -0.42(-3.31%)
Apr 29, 2019 12.20 12.74 12.20 12.70 370,828 +0.62(+5.13%)
Apr 26, 2019 11.69 12.11 11.60 12.08 600,500 +0.34(+2.90%)
Apr 25, 2019 11.80 11.88 11.69 11.74 303,088 -0.06(-0.51%)
Apr 24, 2019 11.45 11.85 11.42 11.80 293,131 +0.38(+3.33%)
Apr 23, 2019 11.33 11.49 11.20 11.42 331,593 +0.18(+1.60%)
Apr 22, 2019 11.45 11.54 11.24 11.24 171,057 -0.27(-2.35%)
Apr 18, 2019 11.60 11.69 11.43 11.51 194,100 -0.17(-1.46%)
Apr 17, 2019 11.88 11.88 11.55 11.68 205,739 -0.13(-1.10%)
Apr 16, 2019 11.79 11.92 11.70 11.81 216,204 +0.03(+0.25%)
Apr 15, 2019 11.97 12.06 11.74 11.78 201,599 -0.21(-1.75%)
Apr 12, 2019 11.96 12.11 11.91 11.99 294,900 +0.15(+1.27%)
Apr 11, 2019 12.43 12.48 11.76 11.84 360,847 -0.64(-5.13%)
Apr 10, 2019 12.49 12.62 12.40 12.48 233,807 +0.02(+0.16%)
Apr 09, 2019 12.69 12.69 12.41 12.46 250,383 -0.32(-2.50%)
Apr 08, 2019 13.01 13.04 12.71 12.78 226,090 -0.32(-2.44%)
Apr 05, 2019 13.42 13.45 12.98 13.10 316,600 -0.24(-1.80%)
Apr 04, 2019 13.08 13.37 13.00 13.34 257,093 +0.26(+1.99%)
Apr 03, 2019 13.26 13.43 12.95 13.08 496,874 -0.17(-1.28%)
Apr 02, 2019 13.24 13.36 13.02 13.25 286,294 -0.06(-0.45%)
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.