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

Vera Bradley (NQ: VRA )

6.390 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 +0.09(+1.49%)
Jun 14, 2023 6.150 6.170 5.960 6.040 467,617 -0.03(-0.49%)
Jun 13, 2023 5.910 6.085 5.830 6.070 341,692 +0.17(+2.88%)
Jun 12, 2023 5.880 6.030 5.800 5.900 524,262 +0.08(+1.46%)
Jun 09, 2023 6.090 6.140 5.770 5.815 341,425 -0.26(-4.36%)
Jun 08, 2023 5.750 6.260 5.180 6.080 515,650 +0.11(+1.84%)
Jun 07, 2023 5.950 6.300 5.770 5.970 1,860,002 +0.73(+13.93%)
Jun 06, 2023 5.080 5.315 5.010 5.240 1,011,046 +0.18(+3.56%)
Jun 05, 2023 5.030 5.065 4.970 5.060 252,454 +0.01(+0.20%)
Jun 02, 2023 4.860 5.080 4.860 5.050 215,425 +0.26(+5.43%)
Jun 01, 2023 4.760 4.810 4.660 4.790 104,514 +0.04(+0.84%)
May 31, 2023 4.670 4.848 4.630 4.750 166,662 +0.06(+1.28%)
May 30, 2023 4.810 4.850 4.600 4.690 301,886 -0.09(-1.88%)
May 26, 2023 4.760 5.025 4.760 4.780 210,088 +0.02(+0.42%)
May 25, 2023 5.040 5.100 4.725 4.760 215,765 -0.29(-5.74%)
May 24, 2023 5.030 5.180 4.985 5.050 134,113 -0.10(-1.94%)
May 23, 2023 5.090 5.185 5.080 5.150 254,161 +0.06(+1.18%)
May 22, 2023 5.010 5.105 5.010 5.090 147,707 +0.08(+1.60%)
May 19, 2023 5.280 5.280 4.995 5.010 351,271 -0.25(-4.75%)
May 18, 2023 5.340 5.400 5.205 5.260 196,904 -0.09(-1.68%)
May 17, 2023 5.210 5.390 5.180 5.350 124,311 +0.14(+2.69%)
May 16, 2023 5.290 5.325 5.190 5.210 102,760 -0.10(-1.88%)
May 15, 2023 5.370 5.425 5.310 5.310 198,984 -0.05(-0.93%)
May 12, 2023 5.370 5.420 5.320 5.360 64,418 +0.02(+0.37%)
May 11, 2023 5.390 5.452 5.315 5.340 131,651 -0.06(-1.11%)
May 10, 2023 5.370 5.410 5.275 5.400 153,645 +0.11(+2.08%)
May 09, 2023 5.290 5.350 5.230 5.290 173,876 -0.04(-0.75%)
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%)
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.