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

Vera Bradley (NQ: VRA )

7.090 +0.070 (+1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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, 2019 9.680 9.840 9.380 9.550 238,230 -0.17(-1.75%)
Feb 27, 2019 9.630 9.820 9.589 9.720 177,411 +0.03(+0.31%)
Feb 26, 2019 9.640 9.770 9.570 9.690 186,761 +0.06(+0.62%)
Feb 25, 2019 9.580 9.720 9.580 9.630 168,552 +0.10(+1.05%)
Feb 22, 2019 9.450 9.650 9.430 9.530 198,100 -0.06(-0.63%)
Feb 21, 2019 9.460 9.610 9.450 9.590 239,707 +0.12(+1.27%)
Feb 20, 2019 9.340 9.600 9.340 9.470 192,316 +0.10(+1.07%)
Feb 19, 2019 9.260 9.390 9.160 9.370 140,373 +0.12(+1.30%)
Feb 15, 2019 9.150 9.260 9.150 9.250 143,600 +0.17(+1.87%)
Feb 14, 2019 9.020 9.310 8.960 9.080 224,151 -0.02(-0.22%)
Feb 13, 2019 9.390 9.400 8.990 9.100 170,409 -0.25(-2.67%)
Feb 12, 2019 9.310 9.450 9.280 9.350 240,493 +0.06(+0.65%)
Feb 11, 2019 9.160 9.380 9.030 9.290 250,286 +0.18(+1.98%)
Feb 08, 2019 8.960 9.120 8.960 9.110 102,600 +0.15(+1.67%)
Feb 07, 2019 8.980 9.040 8.850 8.960 212,454 -0.08(-0.88%)
Feb 06, 2019 9.080 9.080 8.860 9.040 185,751 +0.01(+0.11%)
Feb 05, 2019 8.930 9.080 8.860 9.030 272,158 +0.12(+1.35%)
Feb 04, 2019 8.860 9.090 8.800 8.910 368,936 +0.05(+0.56%)
Feb 01, 2019 9.000 9.000 8.830 8.860 158,600 -0.09(-1.01%)
Jan 31, 2019 8.950 8.980 8.850 8.950 229,430 -0.01(-0.11%)
Jan 30, 2019 8.960 9.010 8.870 8.960 212,290 +0.04(+0.45%)
Jan 29, 2019 9.230 9.230 8.890 8.920 232,041 -0.31(-3.36%)
Jan 28, 2019 9.270 9.360 9.090 9.230 197,971 -0.12(-1.28%)
Jan 25, 2019 9.280 9.420 9.250 9.350 175,000 +0.08(+0.86%)
Jan 24, 2019 9.350 9.460 9.160 9.270 125,425 -0.07(-0.75%)
Jan 23, 2019 9.410 9.520 9.270 9.340 202,250 -0.04(-0.43%)
Jan 22, 2019 9.710 9.710 9.330 9.380 213,326 -0.34(-3.50%)
Jan 18, 2019 9.620 9.790 9.460 9.720 269,500 +0.17(+1.78%)
Jan 17, 2019 9.310 9.690 9.310 9.550 286,308 +0.20(+2.14%)
Jan 16, 2019 9.300 9.570 9.280 9.350 297,013 +0.04(+0.43%)
Jan 15, 2019 9.240 9.375 9.100 9.310 189,605 +0.14(+1.53%)
Jan 14, 2019 9.500 9.510 9.130 9.170 402,520 -0.38(-3.98%)
Jan 11, 2019 9.250 9.590 9.220 9.550 352,600 +0.31(+3.35%)
Jan 10, 2019 9.280 9.395 9.080 9.240 248,345 -0.20(-2.12%)
Jan 09, 2019 9.310 9.470 9.220 9.440 334,538 +0.12(+1.29%)
Jan 08, 2019 9.200 9.330 9.030 9.320 256,888 +0.18(+1.97%)
Jan 07, 2019 8.950 9.280 8.900 9.140 329,032 +0.23(+2.58%)
Jan 04, 2019 8.810 8.995 8.730 8.910 326,400 +0.23(+2.65%)
Jan 03, 2019 8.790 9.030 8.573 8.680 424,417 -0.12(-1.36%)
Jan 02, 2019 8.380 8.930 8.273 8.800 344,531 +0.23(+2.68%)
Dec 31, 2018 8.550 8.570 8.345 8.570 298,400 +0.05(+0.59%)
Dec 28, 2018 8.180 8.650 8.180 8.520 541,900 +0.34(+4.16%)
Dec 27, 2018 8.310 8.395 7.941 8.180 300,678 -0.23(-2.73%)
Dec 26, 2018 8.190 8.425 8.100 8.410 556,957 +0.26(+3.19%)
Dec 24, 2018 8.060 8.390 8.050 8.150 393,300 +0.09(+1.12%)
Dec 21, 2018 8.260 8.330 8.000 8.060 893,500 -0.19(-2.30%)
Dec 20, 2018 8.580 8.790 8.235 8.250 558,128 -0.40(-4.62%)
Dec 19, 2018 8.710 8.870 8.600 8.650 413,702 -0.05(-0.57%)
Dec 18, 2018 8.520 8.890 8.510 8.700 832,041 +0.31(+3.69%)
Dec 17, 2018 8.510 8.550 8.150 8.390 797,106 -0.18(-2.10%)
Dec 14, 2018 8.410 8.870 8.330 8.570 719,000 +0.07(+0.82%)
Dec 13, 2018 9.160 9.490 8.380 8.500 1,376,040 -0.63(-6.90%)
Dec 12, 2018 9.000 10.33 8.900 9.130 2,378,663 -1.05(-10.31%)
Dec 11, 2018 10.24 10.29 9.840 10.18 590,388 +0.09(+0.89%)
Dec 10, 2018 10.19 10.48 10.02 10.09 292,090 -0.13(-1.27%)
Dec 07, 2018 10.67 10.78 10.07 10.22 408,300 -0.48(-4.49%)
Dec 06, 2018 11.08 11.08 10.52 10.70 463,729 -0.49(-4.38%)
Dec 04, 2018 11.30 11.43 11.14 11.19 568,800 -0.07(-0.62%)
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.