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

Vera Bradley (NQ: VRA )

7.390 +0.140 (+1.93%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 9, 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 (%)
Oct 31, 2017 7.220 7.440 7.180 7.200 241,533 -0.01(-0.14%)
Oct 30, 2017 7.330 7.360 7.115 7.210 544,318 -0.19(-2.57%)
Oct 27, 2017 7.630 7.660 7.250 7.400 341,322 -0.27(-3.52%)
Oct 26, 2017 7.700 7.780 7.595 7.670 261,007 -0.01(-0.13%)
Oct 25, 2017 7.750 7.840 7.630 7.680 290,690 -0.09(-1.16%)
Oct 24, 2017 7.970 8.080 7.700 7.770 297,761 -0.21(-2.63%)
Oct 23, 2017 7.680 8.110 7.680 7.980 290,690 +0.31(+4.04%)
Oct 20, 2017 7.660 7.825 7.630 7.670 295,395 -0.01(-0.13%)
Oct 19, 2017 7.710 7.820 7.510 7.680 141,609 -0.09(-1.16%)
Oct 18, 2017 7.720 7.930 7.720 7.770 170,306 +0.08(+1.04%)
Oct 17, 2017 7.670 7.790 7.510 7.690 177,359 +0.05(+0.65%)
Oct 16, 2017 7.820 8.215 7.625 7.640 207,182 -0.17(-2.18%)
Oct 13, 2017 7.940 7.975 7.780 7.810 279,136 -0.11(-1.39%)
Oct 12, 2017 7.950 7.980 7.710 7.920 239,022 -0.10(-1.25%)
Oct 11, 2017 8.200 8.270 7.965 8.020 278,369 -0.18(-2.20%)
Oct 10, 2017 8.060 8.280 8.060 8.200 225,625 +0.18(+2.24%)
Oct 09, 2017 8.440 8.490 8.000 8.020 332,791 -0.43(-5.09%)
Oct 06, 2017 8.600 8.610 8.410 8.450 165,580 -0.16(-1.86%)
Oct 05, 2017 8.330 8.830 8.290 8.610 422,373 +0.29(+3.49%)
Oct 04, 2017 8.440 8.550 8.235 8.320 187,538 -0.10(-1.19%)
Oct 03, 2017 8.780 8.880 8.400 8.420 325,469 -0.36(-4.10%)
Oct 02, 2017 8.780 8.870 8.640 8.780 264,546 -0.03(-0.34%)
Sep 29, 2017 8.690 8.900 8.595 8.810 263,866 +0.16(+1.85%)
Sep 28, 2017 8.680 8.795 8.570 8.650 366,866 +0.00(+0.00%)
Sep 27, 2017 8.460 8.730 8.460 8.650 259,366 +0.18(+2.13%)
Sep 26, 2017 8.360 8.500 8.340 8.470 186,529 +0.13(+1.56%)
Sep 25, 2017 8.170 8.580 8.170 8.340 221,253 +0.16(+1.96%)
Sep 22, 2017 8.260 8.320 8.120 8.180 193,083 -0.12(-1.45%)
Sep 21, 2017 8.490 8.550 8.260 8.300 197,301 -0.16(-1.89%)
Sep 20, 2017 8.410 8.490 8.270 8.460 312,233 +0.03(+0.36%)
Sep 19, 2017 8.500 8.560 8.390 8.430 239,780 -0.09(-1.06%)
Sep 18, 2017 8.610 8.660 8.470 8.520 189,731 -0.09(-1.05%)
Sep 15, 2017 8.480 8.680 8.420 8.610 858,227 +0.12(+1.41%)
Sep 14, 2017 8.520 8.580 8.415 8.490 230,040 -0.04(-0.47%)
Sep 13, 2017 8.630 8.400 8.530 193,565 +0.06(+0.71%)
Sep 12, 2017 8.430 8.630 8.430 8.470 320,715 +0.05(+0.59%)
Sep 11, 2017 8.650 8.390 8.420 310,108 -0.04(-0.47%)
Sep 08, 2017 8.780 8.790 8.400 8.460 291,087 -0.35(-3.97%)
Sep 07, 2017 8.800 8.950 8.700 8.810 311,606 +0.05(+0.57%)
Sep 06, 2017 8.500 8.840 8.265 8.760 1,431,160 -0.13(-1.46%)
Sep 05, 2017 9.160 9.280 8.870 8.890 436,711 -0.20(-2.20%)
Sep 01, 2017 9.010 9.460 9.000 9.090 389,724 +0.05(+0.55%)
Aug 31, 2017 9.280 9.280 8.910 9.040 832,763 -0.10(-1.09%)
Aug 30, 2017 10.76 11.40 8.840 9.140 2,564,634 -0.93(-9.24%)
Aug 29, 2017 9.940 10.08 9.780 10.07 432,537 -0.06(-0.59%)
Aug 28, 2017 10.05 10.22 10.02 10.13 309,419 +0.09(+0.90%)
Aug 25, 2017 9.720 10.07 9.710 10.04 193,132 +0.32(+3.29%)
Aug 24, 2017 9.500 10.08 9.500 9.720 245,216 +0.32(+3.40%)
Aug 23, 2017 9.350 9.570 9.270 9.400 173,488 +0.02(+0.21%)
Aug 22, 2017 9.140 9.440 9.140 9.380 206,047 +0.24(+2.63%)
Aug 21, 2017 9.210 9.330 9.090 9.140 824,117 -0.10(-1.08%)
Aug 18, 2017 9.220 9.271 9.100 9.240 264,203 -0.07(-0.75%)
Aug 17, 2017 9.510 9.590 9.220 9.310 264,036 -0.23(-2.41%)
Aug 16, 2017 9.870 9.960 9.510 9.540 296,647 -0.26(-2.65%)
Aug 15, 2017 10.08 10.08 9.590 9.800 365,663 -0.27(-2.68%)
Aug 14, 2017 10.08 10.12 9.790 10.07 375,315 +0.05(+0.50%)
Aug 11, 2017 10.01 10.12 9.680 10.02 247,395 +0.01(+0.10%)
Aug 10, 2017 10.00 10.18 9.900 10.01 543,161 -0.08(-0.79%)
Aug 09, 2017 10.07 10.22 9.870 10.09 398,740 -0.12(-1.18%)
Aug 08, 2017 10.03 10.39 9.980 10.21 156,492 +0.23(+2.30%)
Aug 07, 2017 10.05 10.23 9.860 9.980 230,663 -0.03(-0.30%)
Aug 04, 2017 9.920 10.23 9.780 10.01 203,845 +0.13(+1.32%)
Aug 03, 2017 9.970 10.23 9.780 9.880 204,747 -0.09(-0.90%)
Aug 02, 2017 10.34 10.37 9.950 9.970 133,899 -0.35(-3.39%)
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.