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

Vera Bradley (NQ: VRA )

6.840 -0.130 (-1.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jul 31, 2020 4.250 4.390 4.200 4.385 219,500 +0.12(+2.69%)
Jul 30, 2020 4.290 4.410 4.170 4.270 222,918 -0.11(-2.51%)
Jul 29, 2020 4.290 4.460 4.260 4.380 142,237 +0.13(+3.06%)
Jul 28, 2020 4.220 4.345 4.220 4.250 303,493 +0.06(+1.43%)
Jul 27, 2020 4.260 4.300 4.110 4.190 372,101 -0.11(-2.56%)
Jul 24, 2020 4.310 4.400 4.230 4.300 146,100 +0.00(+0.00%)
Jul 23, 2020 4.300 4.450 4.260 4.300 277,253 -0.01(-0.23%)
Jul 22, 2020 4.410 4.470 4.265 4.310 204,441 -0.16(-3.58%)
Jul 21, 2020 4.450 4.570 4.220 4.470 671,921 +0.31(+7.58%)
Jul 20, 2020 4.380 4.400 4.140 4.155 174,562 -0.25(-5.57%)
Jul 17, 2020 4.520 4.605 4.335 4.400 275,100 -0.13(-2.87%)
Jul 16, 2020 4.370 4.620 4.270 4.530 131,116 +0.16(+3.66%)
Jul 15, 2020 4.370 4.550 4.240 4.370 209,880 +0.17(+4.05%)
Jul 14, 2020 4.070 4.220 4.000 4.200 323,526 +0.10(+2.44%)
Jul 13, 2020 4.080 4.232 3.930 4.100 294,545 +0.07(+1.86%)
Jul 10, 2020 4.000 4.110 3.950 4.025 264,200 +0.05(+1.13%)
Jul 09, 2020 4.080 4.110 3.900 3.980 216,613 -0.14(-3.40%)
Jul 08, 2020 4.030 4.140 3.830 4.120 434,920 +0.10(+2.49%)
Jul 07, 2020 4.250 4.250 4.000 4.020 314,284 -0.26(-6.07%)
Jul 06, 2020 4.590 4.590 4.170 4.280 191,846 -0.16(-3.60%)
Jul 02, 2020 4.500 4.510 4.260 4.440 319,700 +0.25(+5.97%)
Jul 01, 2020 4.440 4.630 4.180 4.190 230,052 -0.25(-5.63%)
Jun 30, 2020 4.420 4.530 4.140 4.440 198,390 -0.02(-0.45%)
Jun 29, 2020 4.190 4.490 3.900 4.460 412,534 +0.41(+10.12%)
Jun 26, 2020 4.310 4.380 4.010 4.050 454,500 -0.19(-4.48%)
Jun 25, 2020 4.290 4.330 3.970 4.240 599,199 -0.10(-2.30%)
Jun 24, 2020 4.610 4.700 4.330 4.340 465,433 -0.28(-6.06%)
Jun 23, 2020 4.950 4.990 4.620 4.620 322,176 -0.24(-4.94%)
Jun 22, 2020 4.690 4.900 4.550 4.860 535,685 +0.21(+4.52%)
Jun 19, 2020 5.050 5.200 4.650 4.650 620,500 -0.31(-6.25%)
Jun 18, 2020 5.120 5.180 4.900 4.960 341,722 -0.29(-5.52%)
Jun 17, 2020 5.930 5.930 5.170 5.250 351,427 -0.70(-11.76%)
Jun 16, 2020 5.870 6.100 5.770 5.950 257,965 +0.45(+8.18%)
Jun 15, 2020 5.300 5.600 5.130 5.500 253,192 +0.02(+0.36%)
Jun 12, 2020 5.750 5.900 5.300 5.480 250,400 +0.06(+1.11%)
Jun 11, 2020 5.940 5.940 5.305 5.420 301,882 -1.05(-16.23%)
Jun 10, 2020 6.980 6.980 6.320 6.470 309,311 -0.50(-7.24%)
Jun 09, 2020 7.050 7.225 6.660 6.975 313,686 -0.21(-2.86%)
Jun 08, 2020 7.650 7.650 6.860 7.180 347,014 +0.02(+0.28%)
Jun 05, 2020 6.720 7.350 6.630 7.160 414,100 +0.80(+12.58%)
Jun 04, 2020 6.370 6.740 6.090 6.360 390,447 +0.00(+0.00%)
Jun 03, 2020 6.020 6.520 5.745 6.360 465,883 +0.46(+7.80%)
Jun 02, 2020 5.760 6.110 5.690 5.900 351,341 +0.17(+2.97%)
Jun 01, 2020 5.260 6.310 5.260 5.730 377,517 +0.48(+9.14%)
May 29, 2020 6.030 6.230 5.215 5.250 537,300 -0.88(-14.36%)
May 28, 2020 6.640 6.750 5.960 6.130 376,173 +0.01(+0.16%)
May 27, 2020 5.660 6.150 5.510 6.120 183,330 +0.66(+12.09%)
May 26, 2020 5.090 5.490 5.090 5.460 196,113 +0.58(+11.89%)
May 22, 2020 5.030 5.030 4.800 4.880 73,000 -0.12(-2.40%)
May 21, 2020 4.690 5.090 4.690 5.000 190,003 +0.34(+7.30%)
May 20, 2020 4.940 5.000 4.640 4.660 184,551 -0.12(-2.51%)
May 19, 2020 4.800 4.980 4.500 4.780 140,432 -0.02(-0.42%)
May 18, 2020 4.510 4.930 4.440 4.800 224,735 +0.56(+13.21%)
May 15, 2020 4.220 4.300 4.010 4.240 136,900 -0.01(-0.24%)
May 14, 2020 4.070 4.280 3.820 4.250 174,289 +0.15(+3.66%)
May 13, 2020 4.510 4.510 4.020 4.100 171,889 -0.44(-9.69%)
May 12, 2020 4.800 4.860 4.510 4.540 156,122 -0.19(-4.02%)
May 11, 2020 4.860 4.860 4.463 4.730 200,043 -0.25(-5.02%)
May 08, 2020 4.740 4.990 4.740 4.980 180,900 +0.37(+8.03%)
May 07, 2020 4.490 4.760 4.480 4.610 128,590 +0.19(+4.30%)
May 06, 2020 4.650 4.840 4.255 4.420 212,998 -0.21(-4.54%)
May 05, 2020 5.120 5.310 4.600 4.630 278,011 -0.50(-9.75%)
May 04, 2020 5.090 5.410 4.860 5.130 211,778 -0.07(-1.35%)
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.