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

Vera Bradley (NQ: VRA )

7.180 +0.160 (+2.28%)
Streaming Delayed Price Updated: 2:33 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 (%)
Apr 30, 2019 12.68 12.75 12.23 12.28 690,658 -0.42(-3.31%)
Apr 29, 2019 12.20 12.74 12.20 12.70 370,828 +0.62(+5.13%)
Apr 26, 2019 11.69 12.11 11.60 12.08 600,500 +0.34(+2.90%)
Apr 25, 2019 11.80 11.88 11.69 11.74 303,088 -0.06(-0.51%)
Apr 24, 2019 11.45 11.85 11.42 11.80 293,131 +0.38(+3.33%)
Apr 23, 2019 11.33 11.49 11.20 11.42 331,593 +0.18(+1.60%)
Apr 22, 2019 11.45 11.54 11.24 11.24 171,057 -0.27(-2.35%)
Apr 18, 2019 11.60 11.69 11.43 11.51 194,100 -0.17(-1.46%)
Apr 17, 2019 11.88 11.88 11.55 11.68 205,739 -0.13(-1.10%)
Apr 16, 2019 11.79 11.92 11.70 11.81 216,204 +0.03(+0.25%)
Apr 15, 2019 11.97 12.06 11.74 11.78 201,599 -0.21(-1.75%)
Apr 12, 2019 11.96 12.11 11.91 11.99 294,900 +0.15(+1.27%)
Apr 11, 2019 12.43 12.48 11.76 11.84 360,847 -0.64(-5.13%)
Apr 10, 2019 12.49 12.62 12.40 12.48 233,807 +0.02(+0.16%)
Apr 09, 2019 12.69 12.69 12.41 12.46 250,383 -0.32(-2.50%)
Apr 08, 2019 13.01 13.04 12.71 12.78 226,090 -0.32(-2.44%)
Apr 05, 2019 13.42 13.45 12.98 13.10 316,600 -0.24(-1.80%)
Apr 04, 2019 13.08 13.37 13.00 13.34 257,093 +0.26(+1.99%)
Apr 03, 2019 13.26 13.43 12.95 13.08 496,874 -0.17(-1.28%)
Apr 02, 2019 13.24 13.36 13.02 13.25 286,294 -0.06(-0.45%)
Apr 01, 2019 13.25 13.34 13.11 13.31 222,534 +0.06(+0.45%)
Mar 29, 2019 13.31 13.39 12.69 13.25 193,600 -0.04(-0.30%)
Mar 28, 2019 13.29 13.44 13.12 13.29 374,468 +0.15(+1.14%)
Mar 27, 2019 12.81 13.26 12.79 13.14 355,212 +0.38(+2.98%)
Mar 26, 2019 12.85 13.00 12.64 12.76 308,275 -0.01(-0.08%)
Mar 25, 2019 12.33 12.87 12.07 12.77 276,329 +0.39(+3.15%)
Mar 22, 2019 12.77 12.94 12.38 12.38 305,000 -0.48(-3.73%)
Mar 21, 2019 12.81 13.06 12.56 12.86 426,548 +0.05(+0.39%)
Mar 20, 2019 13.25 13.27 12.74 12.81 433,947 -0.44(-3.32%)
Mar 19, 2019 13.65 13.65 13.11 13.25 433,423 -0.33(-2.43%)
Mar 18, 2019 13.96 14.25 13.36 13.58 681,388 -0.38(-2.72%)
Mar 15, 2019 14.13 14.51 13.68 13.96 950,800 -0.05(-0.36%)
Mar 14, 2019 13.70 14.31 13.63 14.01 1,218,483 +0.39(+2.86%)
Mar 13, 2019 12.70 13.76 12.60 13.62 3,155,867 +2.44(+21.82%)
Mar 12, 2019 10.44 11.27 10.43 11.18 997,357 +0.77(+7.40%)
Mar 11, 2019 10.15 10.48 10.02 10.41 341,174 +0.32(+3.17%)
Mar 08, 2019 10.01 10.12 9.930 10.09 117,400 +0.08(+0.80%)
Mar 07, 2019 10.11 10.13 9.950 10.01 193,681 -0.13(-1.28%)
Mar 06, 2019 10.20 10.31 10.00 10.14 309,823 -0.05(-0.49%)
Mar 05, 2019 9.770 10.25 9.745 10.19 365,472 +0.44(+4.51%)
Mar 04, 2019 9.840 9.850 9.650 9.750 192,108 -0.08(-0.81%)
Mar 01, 2019 9.660 9.940 9.600 9.830 159,800 +0.28(+2.93%)
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%)
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.