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

Vera Bradley (NQ: VRA )

7.400 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 30, 2020 6.590 6.610 6.300 6.340 411,800 -0.26(-3.94%)
Oct 29, 2020 6.580 6.770 6.430 6.600 330,666 +0.06(+0.92%)
Oct 28, 2020 6.750 6.840 6.430 6.540 310,319 -0.38(-5.49%)
Oct 27, 2020 7.100 7.130 6.900 6.920 219,499 -0.19(-2.67%)
Oct 26, 2020 7.170 7.230 6.850 7.110 267,673 -0.17(-2.34%)
Oct 23, 2020 7.370 7.370 7.150 7.280 197,400 +0.02(+0.28%)
Oct 22, 2020 7.050 7.350 7.020 7.260 363,042 +0.23(+3.27%)
Oct 21, 2020 7.280 7.420 7.010 7.030 165,644 -0.26(-3.57%)
Oct 20, 2020 7.360 7.450 7.160 7.290 251,543 +0.00(+0.00%)
Oct 19, 2020 7.530 7.630 7.260 7.290 247,165 -0.13(-1.75%)
Oct 16, 2020 7.710 8.130 7.390 7.420 362,800 -0.26(-3.39%)
Oct 15, 2020 7.030 7.720 7.010 7.680 480,711 +0.47(+6.52%)
Oct 14, 2020 7.090 7.300 7.080 7.210 301,310 +0.12(+1.69%)
Oct 13, 2020 7.230 7.230 6.830 7.090 374,977 -0.01(-0.14%)
Oct 12, 2020 7.180 7.340 7.030 7.100 273,959 -0.04(-0.56%)
Oct 09, 2020 7.110 7.280 6.960 7.140 271,700 +0.12(+1.71%)
Oct 08, 2020 6.990 7.190 6.880 7.020 243,306 +0.09(+1.30%)
Oct 07, 2020 6.720 7.090 6.720 6.930 368,990 +0.24(+3.59%)
Oct 06, 2020 6.980 7.080 6.640 6.690 500,205 -0.25(-3.60%)
Oct 05, 2020 6.970 6.990 6.780 6.940 451,512 +0.05(+0.73%)
Oct 02, 2020 6.320 6.960 6.320 6.890 357,700 +0.32(+4.87%)
Oct 01, 2020 6.130 6.630 6.120 6.570 532,414 +0.46(+7.53%)
Sep 30, 2020 6.170 6.500 6.050 6.110 473,137 +0.00(+0.00%)
Sep 29, 2020 6.550 6.550 6.050 6.110 502,060 -0.40(-6.14%)
Sep 28, 2020 6.550 6.680 6.465 6.510 339,640 +0.05(+0.77%)
Sep 25, 2020 6.850 6.920 6.430 6.460 494,300 -0.39(-5.69%)
Sep 24, 2020 6.900 6.995 6.620 6.850 445,291 -0.08(-1.15%)
Sep 23, 2020 7.180 7.390 6.920 6.930 375,198 -0.20(-2.81%)
Sep 22, 2020 7.530 7.640 6.920 7.130 484,538 -0.33(-4.42%)
Sep 21, 2020 7.570 7.690 7.315 7.460 393,813 -0.35(-4.48%)
Sep 18, 2020 7.790 7.940 7.670 7.810 664,400 +0.07(+0.90%)
Sep 17, 2020 7.990 8.080 7.630 7.740 502,927 -0.35(-4.33%)
Sep 16, 2020 8.340 8.380 8.030 8.090 577,230 -0.24(-2.88%)
Sep 15, 2020 7.990 8.650 7.980 8.330 707,021 +0.37(+4.65%)
Sep 14, 2020 7.400 7.980 7.310 7.960 469,209 +0.58(+7.86%)
Sep 11, 2020 7.690 7.830 7.270 7.380 443,000 -0.30(-3.91%)
Sep 10, 2020 7.580 7.970 7.560 7.680 562,693 -0.09(-1.16%)
Sep 09, 2020 7.700 7.860 7.400 7.770 429,090 +0.14(+1.83%)
Sep 08, 2020 7.420 8.070 7.340 7.630 839,757 +0.04(+0.53%)
Sep 04, 2020 7.080 7.740 7.080 7.590 1,010,000 +0.50(+7.05%)
Sep 03, 2020 7.050 7.620 7.020 7.090 2,229,596 -0.05(-0.70%)
Sep 02, 2020 6.250 7.430 6.250 7.140 16,385,516 +1.73(+31.98%)
Sep 01, 2020 5.290 5.460 5.090 5.410 352,885 +0.14(+2.66%)
Aug 31, 2020 5.500 5.500 5.040 5.270 470,046 -0.09(-1.68%)
Aug 28, 2020 4.950 5.400 4.850 5.360 276,500 +0.50(+10.29%)
Aug 27, 2020 4.750 5.005 4.710 4.860 338,797 +0.13(+2.75%)
Aug 26, 2020 4.810 4.940 4.670 4.730 365,231 -0.08(-1.66%)
Aug 25, 2020 4.740 4.840 4.651 4.810 289,776 -0.02(-0.41%)
Aug 24, 2020 4.390 4.840 4.330 4.830 388,886 +0.51(+11.81%)
Aug 21, 2020 4.220 4.340 4.060 4.320 288,100 +0.08(+1.89%)
Aug 20, 2020 4.390 4.390 4.100 4.240 320,241 -0.20(-4.50%)
Aug 19, 2020 4.508 4.540 4.328 4.440 240,015 -0.10(-2.20%)
Aug 18, 2020 4.640 4.640 4.360 4.540 185,513 -0.12(-2.58%)
Aug 17, 2020 4.710 4.750 4.420 4.660 166,743 -0.02(-0.43%)
Aug 14, 2020 4.510 4.720 4.470 4.680 233,700 +0.16(+3.54%)
Aug 13, 2020 4.580 4.610 4.400 4.520 194,044 -0.06(-1.31%)
Aug 12, 2020 4.700 4.740 4.450 4.580 154,211 -0.06(-1.29%)
Aug 11, 2020 4.850 4.990 4.540 4.640 365,730 -0.09(-1.90%)
Aug 10, 2020 4.470 4.850 4.270 4.730 292,281 +0.24(+5.35%)
Aug 07, 2020 4.220 4.600 4.190 4.490 214,000 +0.22(+5.15%)
Aug 06, 2020 4.300 4.400 4.210 4.270 225,307 +0.00(+0.12%)
Aug 05, 2020 4.290 4.380 4.200 4.265 235,122 +0.03(+0.83%)
Aug 04, 2020 4.380 4.390 4.200 4.230 239,617 -0.14(-3.31%)
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.