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

Vera Bradley (NQ: VRA )

6.395 -0.075 (-1.16%)
Streaming Delayed Price Updated: 2:56 PM EDT, Apr 19, 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 (%)
Jun 30, 2023 6.440 6.440 6.280 6.390 186,436 +0.02(+0.31%)
Jun 29, 2023 6.320 6.420 6.270 6.370 180,421 +0.06(+0.95%)
Jun 28, 2023 6.390 6.390 6.250 6.310 193,789 -0.09(-1.41%)
Jun 27, 2023 6.430 6.510 6.110 6.400 228,273 +0.01(+0.16%)
Jun 26, 2023 6.110 6.515 6.110 6.390 376,851 +0.25(+4.07%)
Jun 23, 2023 6.430 6.565 6.130 6.140 3,455,864 -0.34(-5.25%)
Jun 22, 2023 6.450 6.530 6.350 6.480 301,325 +0.02(+0.31%)
Jun 21, 2023 6.270 6.520 6.165 6.460 322,833 +0.16(+2.54%)
Jun 20, 2023 6.060 6.380 6.010 6.300 383,924 +0.24(+3.96%)
Jun 16, 2023 6.170 6.170 6.020 6.060 231,270 -0.07(-1.14%)
Jun 15, 2023 6.010 6.145 5.970 6.130 248,777 +0.80(+15.01%)
May 08, 2023 5.430 5.490 5.270 5.330 191,120 -0.06(-1.11%)
May 05, 2023 5.380 5.440 5.315 5.390 210,467 +0.07(+1.32%)
May 04, 2023 5.360 5.420 5.260 5.320 178,253 -0.10(-1.85%)
May 03, 2023 5.400 5.610 5.400 5.420 177,504 +0.02(+0.37%)
May 02, 2023 5.260 5.435 5.200 5.400 163,847 +0.12(+2.27%)
May 01, 2023 5.200 5.310 5.180 5.280 100,354 +0.04(+0.76%)
Apr 28, 2023 5.200 5.295 5.160 5.240 195,308 +0.04(+0.77%)
Apr 27, 2023 5.130 5.250 4.980 5.200 331,946 +0.11(+2.16%)
Apr 26, 2023 5.280 5.300 5.040 5.090 403,065 -0.24(-4.50%)
Apr 25, 2023 5.650 5.690 5.270 5.330 256,378 -0.38(-6.65%)
Apr 24, 2023 5.680 5.770 5.537 5.710 127,627 +0.00(+0.00%)
Apr 21, 2023 5.850 5.850 5.660 5.710 153,994 -0.12(-2.06%)
Apr 20, 2023 5.940 6.030 5.770 5.830 204,517 -0.15(-2.51%)
Apr 19, 2023 6.040 6.050 5.900 5.980 158,510 -0.07(-1.16%)
Apr 18, 2023 6.090 6.156 5.990 6.050 145,927 -0.02(-0.33%)
Apr 17, 2023 6.030 6.150 6.010 6.070 162,857 +0.04(+0.66%)
Apr 14, 2023 6.000 6.160 5.910 6.030 181,382 +0.02(+0.33%)
Apr 13, 2023 6.070 6.250 5.900 6.010 197,591 -0.08(-1.31%)
Apr 12, 2023 6.420 6.530 6.010 6.090 246,464 -0.25(-3.94%)
Apr 11, 2023 6.210 6.450 6.160 6.340 752,718 +0.13(+2.09%)
Apr 10, 2023 5.890 6.350 5.880 6.210 554,600 +0.32(+5.43%)
Apr 06, 2023 5.870 5.918 5.730 5.890 138,237 -0.02(-0.34%)
Apr 05, 2023 5.880 5.925 5.791 5.910 163,212 +0.03(+0.51%)
Apr 04, 2023 5.990 6.040 5.780 5.880 208,380 -0.09(-1.51%)
Apr 03, 2023 5.930 6.015 5.900 5.970 204,232 -0.02(-0.33%)
Mar 31, 2023 6.010 6.030 5.911 5.990 129,058 +0.07(+1.18%)
Mar 30, 2023 5.910 6.040 5.865 5.920 137,471 +0.05(+0.85%)
Mar 29, 2023 5.970 5.990 5.750 5.870 192,418 -0.04(-0.68%)
Mar 28, 2023 5.740 5.920 5.710 5.910 152,684 +0.17(+2.96%)
Mar 27, 2023 5.830 5.900 5.700 5.740 198,308 -0.09(-1.54%)
Mar 24, 2023 5.890 5.890 5.755 5.830 161,117 -0.10(-1.69%)
Mar 23, 2023 6.110 6.110 5.805 5.930 234,090 -0.14(-2.31%)
Mar 22, 2023 6.050 6.210 5.890 6.070 232,604 +0.00(+0.00%)
Mar 21, 2023 6.010 6.260 6.010 6.070 336,549 +0.12(+2.02%)
Mar 20, 2023 5.940 6.140 5.905 5.950 441,402 +0.12(+2.06%)
Mar 17, 2023 5.890 5.905 5.695 5.830 1,427,867 -0.08(-1.35%)
Mar 16, 2023 5.690 5.950 5.540 5.910 270,089 +0.19(+3.32%)
Mar 15, 2023 5.690 5.770 5.520 5.720 296,981 -0.09(-1.55%)
Mar 14, 2023 5.630 5.870 5.470 5.810 353,217 +0.19(+3.38%)
Mar 13, 2023 5.410 5.660 5.410 5.620 326,134 +0.10(+1.81%)
Mar 10, 2023 5.600 5.650 5.415 5.520 368,597 -0.08(-1.43%)
Mar 09, 2023 5.850 6.000 5.460 5.600 516,305 -0.29(-4.92%)
Mar 08, 2023 5.710 5.970 5.430 5.890 601,995 +0.45(+8.27%)
Mar 07, 2023 5.350 5.485 5.260 5.440 174,005 +0.09(+1.68%)
Mar 06, 2023 5.520 5.640 5.335 5.350 243,125 -0.19(-3.43%)
Mar 03, 2023 5.530 5.595 5.390 5.540 243,696 +0.06(+1.09%)
Mar 02, 2023 5.330 5.530 5.270 5.480 319,337 +0.11(+2.05%)
Mar 01, 2023 5.310 5.460 5.280 5.370 258,077 +0.07(+1.32%)
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 5.900 5.500 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%)
Dec 01, 2022 3.830 3.880 3.760 3.790 181,669 -0.01(-0.26%)
Nov 30, 2022 3.580 3.800 3.510 3.800 269,899 +0.22(+6.15%)
Nov 29, 2022 3.570 3.605 3.510 3.580 212,000 +0.00(+0.00%)
Nov 28, 2022 3.800 3.850 3.530 3.580 264,549 -0.23(-6.04%)
Nov 25, 2022 3.810 3.830 3.750 3.810 88,183 -0.01(-0.26%)
Nov 23, 2022 3.660 3.830 3.630 3.820 162,343 +0.20(+5.52%)
Nov 22, 2022 3.520 3.670 3.500 3.620 301,418 +0.10(+2.84%)
Nov 21, 2022 3.540 3.550 3.450 3.520 133,784 -0.02(-0.56%)
Nov 18, 2022 3.630 3.680 3.470 3.540 114,309 -0.03(-0.84%)
Nov 17, 2022 3.460 3.580 3.440 3.570 170,355 +0.06(+1.71%)
Nov 16, 2022 3.590 3.590 3.430 3.510 307,218 -0.11(-3.04%)
Nov 15, 2022 3.660 3.800 3.560 3.620 191,526 +0.03(+0.84%)
Nov 14, 2022 3.670 3.670 3.535 3.590 199,370 -0.08(-2.18%)
Nov 11, 2022 3.490 3.680 3.430 3.670 217,374 +0.19(+5.46%)
Nov 10, 2022 3.260 3.480 3.260 3.480 246,609 +0.32(+10.13%)
Nov 09, 2022 3.280 3.280 3.100 3.160 216,516 -0.13(-3.95%)
Nov 08, 2022 3.310 3.340 3.210 3.290 189,053 -0.02(-0.60%)
Nov 07, 2022 3.340 3.340 3.255 3.310 173,491 +0.00(+0.00%)
Nov 04, 2022 3.240 3.350 3.175 3.310 173,257 +0.12(+3.76%)
Nov 03, 2022 3.140 3.190 3.090 3.190 118,727 +0.04(+1.27%)
Nov 02, 2022 3.260 3.285 3.140 3.150 122,440 -0.13(-3.96%)
Nov 01, 2022 3.290 3.310 3.215 3.280 111,260 +0.03(+0.92%)
Oct 31, 2022 3.170 3.260 3.130 3.250 252,093 +0.06(+1.88%)
Oct 28, 2022 3.110 3.190 3.049 3.190 172,424 +0.11(+3.57%)
Oct 27, 2022 3.200 3.260 3.020 3.080 231,927 -0.08(-2.53%)
Oct 26, 2022 3.250 3.300 3.150 3.160 193,980 -0.07(-2.17%)
Oct 25, 2022 2.980 3.230 2.965 3.230 304,368 +0.23(+7.67%)
Oct 24, 2022 3.030 3.070 2.945 3.000 185,650 -0.03(-0.99%)
Oct 21, 2022 2.940 3.030 2.890 3.030 321,754 +0.07(+2.36%)
Oct 20, 2022 3.030 3.110 2.920 2.960 243,330 -0.06(-1.99%)
Oct 19, 2022 3.010 3.035 2.950 3.020 235,161 -0.03(-0.98%)
Oct 18, 2022 3.040 3.120 3.035 3.050 242,545 +0.08(+2.69%)
Oct 17, 2022 3.000 3.020 2.970 2.970 179,961 +0.01(+0.34%)
Oct 14, 2022 3.020 3.090 2.940 2.960 118,709 -0.06(-1.99%)
Oct 13, 2022 2.890 3.030 2.840 3.020 279,543 +0.06(+2.03%)
Oct 12, 2022 3.040 3.040 2.950 2.960 194,499 -0.04(-1.33%)
Oct 11, 2022 3.020 3.110 2.995 3.000 157,029 -0.04(-1.32%)
Oct 10, 2022 3.030 3.060 2.970 3.040 303,217 +0.02(+0.66%)
Oct 07, 2022 3.120 3.120 3.010 3.020 318,737 -0.12(-3.82%)
Oct 06, 2022 3.160 3.185 3.095 3.140 289,668 -0.05(-1.57%)
Oct 05, 2022 3.240 3.240 3.100 3.190 341,686 -0.06(-1.85%)
Oct 04, 2022 3.120 3.260 3.120 3.250 371,582 +0.23(+7.62%)
Oct 03, 2022 3.050 3.095 2.965 3.020 352,824 +0.01(+0.33%)
Sep 30, 2022 3.010 3.035 2.880 3.010 500,900 +0.03(+1.01%)
Sep 29, 2022 2.990 3.000 2.925 2.980 244,809 -0.03(-1.00%)
Sep 28, 2022 2.960 3.030 2.960 3.010 203,573 +0.06(+2.03%)
Sep 27, 2022 2.930 3.000 2.920 2.950 217,990 +0.04(+1.37%)
Sep 26, 2022 3.020 3.080 2.905 2.910 493,084 -0.13(-4.28%)
Sep 23, 2022 3.110 3.150 3.040 3.040 288,291 -0.11(-3.49%)
Sep 22, 2022 3.160 3.160 3.020 3.150 395,501 +0.00(+0.00%)
Sep 21, 2022 3.180 3.245 3.140 3.150 317,651 -0.09(-2.78%)
Sep 20, 2022 3.360 3.360 3.210 3.240 387,460 -0.13(-3.86%)
Sep 19, 2022 3.280 3.370 3.280 3.370 221,243 +0.04(+1.20%)
Sep 16, 2022 3.320 3.350 3.250 3.330 675,898 -0.02(-0.60%)
Sep 15, 2022 3.310 3.400 3.310 3.350 387,368 +0.04(+1.21%)
Sep 14, 2022 3.410 3.410 3.290 3.310 372,752 -0.10(-2.93%)
Sep 13, 2022 3.430 3.500 3.400 3.410 337,205 -0.16(-4.48%)
Sep 12, 2022 3.500 3.640 3.470 3.570 235,405 +0.05(+1.42%)
Sep 09, 2022 3.450 3.540 3.411 3.520 382,741 +0.11(+3.23%)
Sep 08, 2022 3.390 3.455 3.330 3.410 455,906 -0.03(-0.87%)
Sep 07, 2022 3.410 3.510 3.305 3.440 518,537 +0.00(+0.00%)
Sep 06, 2022 3.510 3.526 3.390 3.440 468,517 -0.05(-1.43%)
Sep 02, 2022 3.650 3.659 3.390 3.490 618,570 -0.15(-4.12%)
Sep 01, 2022 3.870 3.970 3.390 3.640 1,053,868 -0.32(-8.08%)
Aug 31, 2022 4.290 4.290 3.960 3.960 861,056 -0.49(-11.01%)
Aug 30, 2022 4.470 4.697 4.360 4.450 281,788 +0.00(+0.00%)
Aug 29, 2022 4.500 4.590 4.430 4.450 174,174 -0.08(-1.77%)
Aug 26, 2022 4.780 4.780 4.500 4.530 219,914 -0.24(-5.03%)
Aug 25, 2022 4.640 4.800 4.608 4.770 207,226 +0.12(+2.58%)
Aug 24, 2022 4.460 4.700 4.435 4.650 273,875 +0.20(+4.49%)
Aug 23, 2022 4.500 4.610 4.430 4.450 138,193 -0.07(-1.55%)
Aug 22, 2022 4.580 4.590 4.440 4.520 164,654 -0.12(-2.59%)
Aug 19, 2022 4.730 4.765 4.600 4.640 181,982 -0.17(-3.53%)
Aug 18, 2022 4.750 4.850 4.671 4.810 113,710 +0.03(+0.63%)
Aug 17, 2022 4.780 4.885 4.660 4.780 183,478 -0.05(-1.04%)
Aug 16, 2022 4.570 5.030 4.570 4.830 497,458 +0.24(+5.23%)
Aug 15, 2022 4.610 4.625 4.485 4.590 177,285 -0.02(-0.43%)
Aug 12, 2022 4.610 4.640 4.520 4.610 171,682 +0.03(+0.66%)
Aug 11, 2022 4.620 4.775 4.560 4.580 192,581 -0.02(-0.43%)
Aug 10, 2022 4.300 4.615 4.300 4.600 292,603 +0.36(+8.49%)
Aug 09, 2022 4.340 4.340 4.160 4.240 248,249 -0.13(-2.97%)
Aug 08, 2022 4.160 4.390 4.160 4.370 341,408 +0.22(+5.30%)
Aug 05, 2022 4.190 4.305 4.120 4.150 223,956 -0.07(-1.66%)
Aug 04, 2022 4.180 4.245 4.112 4.220 270,384 +0.07(+1.69%)
Aug 03, 2022 4.190 4.270 4.150 4.150 252,368 +0.02(+0.48%)
Aug 02, 2022 4.190 4.200 4.120 4.130 208,646 -0.09(-2.13%)
Aug 01, 2022 4.180 4.280 4.090 4.220 395,146 +0.03(+0.72%)
Jul 29, 2022 4.290 4.290 4.150 4.190 289,522 -0.07(-1.64%)
Jul 28, 2022 4.190 4.290 4.170 4.260 581,953 +0.06(+1.43%)
Jul 27, 2022 4.270 4.270 4.105 4.200 430,566 -0.02(-0.47%)
Jul 26, 2022 4.430 4.430 4.210 4.220 266,807 -0.21(-4.74%)
Jul 25, 2022 4.320 4.510 4.320 4.430 241,378 +0.11(+2.55%)
Jul 22, 2022 4.510 4.610 4.270 4.320 274,237 -0.23(-5.05%)
Jul 21, 2022 4.540 4.600 4.480 4.550 324,320 +0.02(+0.44%)
Jul 20, 2022 4.470 4.565 4.420 4.530 334,957 +0.04(+0.89%)
Jul 19, 2022 4.370 4.600 4.370 4.490 389,334 +0.19(+4.42%)
Jul 18, 2022 4.400 4.510 4.250 4.300 850,457 -0.04(-0.92%)
Jul 15, 2022 4.340 4.390 4.270 4.340 333,388 +0.01(+0.23%)
Jul 14, 2022 4.150 4.390 4.145 4.330 458,275 +0.12(+2.85%)
Jul 13, 2022 4.010 4.230 4.005 4.210 529,128 +0.15(+3.69%)
Jul 12, 2022 4.110 4.255 4.050 4.060 275,438 -0.07(-1.69%)
Jul 11, 2022 4.330 4.360 4.105 4.130 415,504 -0.22(-5.06%)
Jul 08, 2022 4.380 4.420 4.230 4.350 399,138 -0.04(-0.91%)
Jul 07, 2022 4.340 4.420 4.180 4.390 460,522 +0.05(+1.15%)
Jul 06, 2022 4.350 4.405 4.240 4.340 316,731 +0.00(+0.00%)
Jul 05, 2022 4.290 4.400 4.235 4.340 446,899 -0.04(-0.91%)
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.