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

Vera Bradley (NQ: VRA )

7.430 +0.030 (+0.41%)
Streaming Delayed Price Updated: 3:33 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 (%)
Nov 30, 2021 9.770 9.910 9.470 9.510 255,082 -0.33(-3.35%)
Nov 29, 2021 10.12 10.38 9.740 9.840 246,711 -0.13(-1.30%)
Nov 26, 2021 9.990 10.20 9.710 9.970 199,980 -0.28(-2.73%)
Nov 24, 2021 10.32 10.52 10.22 10.25 249,467 -0.33(-3.12%)
Nov 23, 2021 10.61 10.80 10.50 10.58 119,504 -0.06(-0.56%)
Nov 22, 2021 10.55 10.84 10.54 10.64 167,183 +0.14(+1.33%)
Nov 19, 2021 10.68 10.82 10.50 10.50 117,954 -0.29(-2.66%)
Nov 18, 2021 10.65 10.86 10.75 10.79 266,145 +0.28(+2.63%)
Nov 17, 2021 10.59 10.62 10.47 10.51 143,940 -0.15(-1.41%)
Nov 16, 2021 10.70 10.80 10.59 10.66 204,024 -0.04(-0.37%)
Nov 15, 2021 10.88 10.98 10.69 10.70 185,639 -0.13(-1.20%)
Nov 12, 2021 10.84 10.87 10.68 10.83 209,860 +0.04(+0.37%)
Nov 11, 2021 10.86 11.13 10.79 10.79 225,565 +0.09(+0.84%)
Nov 10, 2021 10.70 10.69 10.70 219,417 -0.08(-0.74%)
Nov 09, 2021 10.39 10.79 10.39 10.78 178,195 +0.38(+3.65%)
Nov 08, 2021 10.66 10.73 10.36 10.40 183,292 -0.20(-1.89%)
Nov 05, 2021 10.65 10.94 10.53 10.60 177,152 +0.10(+0.95%)
Nov 04, 2021 10.39 10.76 10.25 10.50 183,229 +0.14(+1.35%)
Nov 03, 2021 10.00 10.47 10.00 10.36 368,925 +0.38(+3.81%)
Nov 02, 2021 10.20 10.30 9.950 9.980 138,124 -0.17(-1.67%)
Nov 01, 2021 9.900 10.23 10.06 10.15 295,078 +0.34(+3.47%)
Oct 29, 2021 9.840 10.00 9.780 9.810 231,093 +0.00(+0.00%)
Oct 28, 2021 9.620 9.880 9.620 9.810 142,822 +0.21(+2.19%)
Oct 27, 2021 9.810 9.880 9.560 9.600 128,162 -0.24(-2.44%)
Oct 26, 2021 10.15 9.830 9.840 203,996 -0.27(-2.67%)
Oct 25, 2021 10.14 10.30 9.960 10.11 293,293 -0.05(-0.49%)
Oct 22, 2021 10.38 10.43 10.13 10.16 161,408 -0.21(-2.03%)
Oct 21, 2021 10.09 10.37 10.03 10.37 113,518 +0.30(+2.98%)
Oct 20, 2021 10.14 10.19 9.985 10.07 118,013 -0.04(-0.40%)
Oct 19, 2021 10.11 10.20 9.990 10.11 192,458 +0.06(+0.60%)
Oct 18, 2021 9.800 10.14 9.740 10.05 179,103 +0.16(+1.62%)
Oct 15, 2021 10.07 10.22 9.890 9.890 369,652 +0.04(+0.41%)
Oct 14, 2021 9.890 9.930 9.760 9.850 195,323 +0.10(+1.03%)
Oct 13, 2021 9.680 9.790 9.580 9.750 173,992 +0.05(+0.52%)
Oct 12, 2021 9.600 9.730 9.510 9.700 161,321 +0.21(+2.21%)
Oct 11, 2021 9.630 9.720 9.480 9.490 137,269 -0.10(-1.04%)
Oct 08, 2021 9.580 9.675 9.510 9.590 188,169 -0.02(-0.21%)
Oct 07, 2021 9.470 9.680 9.470 9.610 177,702 +0.30(+3.22%)
Oct 06, 2021 9.350 9.500 9.190 9.310 164,082 -0.20(-2.10%)
Oct 05, 2021 9.660 9.770 9.500 9.510 222,529 -0.07(-0.73%)
Oct 04, 2021 9.640 9.760 9.500 9.580 319,364 -0.03(-0.31%)
Oct 01, 2021 9.520 9.825 9.460 9.610 427,401 +0.20(+2.13%)
Sep 30, 2021 9.800 10.05 9.385 9.410 521,956 -0.57(-5.71%)
Sep 29, 2021 9.940 10.06 9.710 9.980 328,581 +0.11(+1.11%)
Sep 28, 2021 10.10 10.32 9.840 9.870 485,968 -0.22(-2.18%)
Sep 27, 2021 9.790 10.18 9.790 10.09 264,515 +0.28(+2.85%)
Sep 24, 2021 9.710 9.950 9.580 9.810 181,833 +0.00(+0.00%)
Sep 23, 2021 9.780 9.990 9.780 9.810 224,729 +0.05(+0.51%)
Sep 22, 2021 9.680 9.850 9.580 9.760 261,299 +0.22(+2.31%)
Sep 21, 2021 9.790 9.910 9.530 9.540 321,308 -0.16(-1.65%)
Sep 20, 2021 9.800 10.01 9.580 9.700 279,125 -0.18(-1.82%)
Sep 17, 2021 10.16 10.35 9.870 9.880 1,007,972 -0.26(-2.56%)
Sep 16, 2021 10.24 10.28 10.07 10.14 186,959 +0.00(+0.00%)
Sep 15, 2021 9.940 10.18 9.940 10.14 213,659 +0.36(+3.68%)
Sep 14, 2021 10.40 10.44 9.710 9.780 216,944 -0.59(-5.69%)
Sep 13, 2021 10.60 10.75 10.36 10.37 263,023 -0.12(-1.14%)
Sep 10, 2021 10.72 10.81 10.48 10.49 250,101 -0.17(-1.59%)
Sep 09, 2021 10.30 10.89 10.30 10.66 332,269 +0.33(+3.19%)
Sep 08, 2021 10.22 10.45 10.14 10.33 286,752 +0.05(+0.49%)
Sep 07, 2021 10.22 10.50 10.10 10.28 313,660 +0.10(+0.98%)
Sep 03, 2021 10.28 10.39 10.01 10.18 416,941 +0.04(+0.39%)
Sep 02, 2021 10.15 10.22 9.900 10.14 871,888 -0.24(-2.31%)
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.