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

Vera Bradley (NQ: VRA )

7.345 -0.055 (-0.74%)
Streaming Delayed Price Updated: 1:43 PM EDT, May 10, 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 (%)
Dec 31, 2020 7.960 7.960 7.960 252,522 -0.10(-1.24%)
Dec 30, 2020 8.070 8.210 7.910 8.060 252,522 -0.02(-0.25%)
Dec 29, 2020 8.330 8.360 7.900 8.080 266,851 -0.24(-2.88%)
Dec 28, 2020 8.100 8.460 8.070 8.320 276,289 +0.22(+2.72%)
Dec 24, 2020 8.170 8.170 7.980 8.100 131,900 -0.08(-0.98%)
Dec 23, 2020 7.860 8.210 7.830 8.180 314,674 +0.32(+4.07%)
Dec 22, 2020 7.970 8.030 7.710 7.860 269,724 -0.03(-0.38%)
Dec 21, 2020 7.740 7.910 7.420 7.890 520,312 +0.13(+1.68%)
Dec 18, 2020 7.840 7.980 7.709 7.760 836,800 -0.02(-0.26%)
Dec 17, 2020 7.890 7.900 7.570 7.780 422,207 -0.13(-1.64%)
Dec 16, 2020 7.850 7.970 7.620 7.910 439,099 +0.12(+1.54%)
Dec 15, 2020 7.560 7.825 7.350 7.790 703,324 +0.29(+3.87%)
Dec 14, 2020 7.400 7.590 7.280 7.500 836,082 +0.25(+3.45%)
Dec 11, 2020 7.150 7.410 7.090 7.250 681,900 -0.02(-0.28%)
Dec 10, 2020 7.240 7.282 6.925 7.270 676,039 +0.04(+0.55%)
Dec 09, 2020 7.540 8.400 7.120 7.230 1,823,999 -1.17(-13.93%)
Dec 08, 2020 8.290 8.550 8.140 8.400 925,622 +0.18(+2.19%)
Dec 07, 2020 8.390 8.400 8.020 8.220 432,116 -0.05(-0.60%)
Dec 04, 2020 8.090 8.280 7.920 8.270 369,900 +0.18(+2.22%)
Dec 03, 2020 8.270 8.470 8.030 8.090 409,773 -0.07(-0.86%)
Dec 02, 2020 7.940 8.220 7.665 8.160 374,332 +0.16(+2.00%)
Dec 01, 2020 8.460 8.700 7.870 8.000 708,169 -0.48(-5.66%)
Nov 30, 2020 9.000 9.000 8.385 8.480 351,185 -0.51(-5.67%)
Nov 27, 2020 9.190 9.190 8.890 8.990 144,100 -0.13(-1.43%)
Nov 25, 2020 9.060 9.340 8.645 9.120 404,300 +0.06(+0.66%)
Nov 24, 2020 9.450 9.530 9.020 9.060 435,353 -0.17(-1.84%)
Nov 23, 2020 9.000 9.380 8.870 9.230 442,043 +0.21(+2.33%)
Nov 20, 2020 8.360 9.120 8.360 9.020 582,000 +0.63(+7.51%)
Nov 19, 2020 8.040 8.450 7.700 8.390 697,307 +0.23(+2.82%)
Nov 18, 2020 8.390 8.840 8.130 8.160 530,567 -0.20(-2.39%)
Nov 17, 2020 7.700 8.370 7.680 8.360 586,596 +0.65(+8.43%)
Nov 16, 2020 7.440 7.740 7.260 7.710 461,006 +0.59(+8.29%)
Nov 13, 2020 6.840 7.170 6.700 7.120 382,300 +0.43(+6.43%)
Nov 12, 2020 6.700 6.920 6.550 6.690 345,750 -0.13(-1.91%)
Nov 11, 2020 7.300 7.300 6.720 6.820 375,567 -0.39(-5.41%)
Nov 10, 2020 7.450 7.545 7.170 7.210 280,723 -0.18(-2.44%)
Nov 09, 2020 7.210 7.520 7.110 7.390 421,029 +0.72(+10.79%)
Nov 06, 2020 6.880 6.925 6.630 6.670 166,400 -0.20(-2.91%)
Nov 05, 2020 6.900 7.000 6.710 6.870 197,660 +0.02(+0.29%)
Nov 04, 2020 6.700 7.020 6.590 6.850 201,155 -0.10(-1.44%)
Nov 03, 2020 6.880 7.120 6.830 6.950 435,680 +0.16(+2.36%)
Nov 02, 2020 6.490 6.870 6.370 6.790 398,615 +0.45(+7.10%)
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%)
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.