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

Vera Bradley (NQ: VRA )

7.375 +0.125 (+1.72%)
Streaming Delayed Price Updated: 3:21 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 (%)
Nov 29, 2019 11.13 11.20 10.94 11.04 96,400 -0.09(-0.81%)
Nov 27, 2019 11.25 11.29 10.80 11.13 288,000 -0.05(-0.45%)
Nov 26, 2019 11.46 11.54 11.17 11.18 176,394 -0.34(-2.95%)
Nov 25, 2019 11.48 11.71 11.47 11.52 146,853 +0.26(+2.31%)
Nov 22, 2019 11.11 11.31 11.00 11.26 165,400 +0.32(+2.93%)
Nov 21, 2019 11.05 11.09 10.77 10.94 144,888 -0.09(-0.82%)
Nov 20, 2019 11.31 11.33 11.02 11.03 250,639 -0.37(-3.25%)
Nov 19, 2019 11.24 11.47 11.09 11.40 201,103 +0.09(+0.80%)
Nov 18, 2019 11.34 11.48 11.18 11.31 127,886 -0.04(-0.35%)
Nov 15, 2019 11.27 11.35 11.01 11.35 211,700 +0.16(+1.43%)
Nov 14, 2019 11.26 11.29 11.13 11.19 121,597 -0.02(-0.18%)
Nov 13, 2019 11.23 11.23 10.98 11.21 263,332 -0.11(-0.97%)
Nov 12, 2019 11.53 11.71 11.26 11.32 288,777 -0.18(-1.57%)
Nov 11, 2019 11.36 11.53 11.14 11.50 250,765 +0.08(+0.70%)
Nov 08, 2019 11.68 11.73 11.36 11.42 196,200 -0.32(-2.73%)
Nov 07, 2019 11.52 11.76 11.52 11.74 163,388 +0.23(+2.00%)
Nov 06, 2019 11.94 11.97 11.51 11.51 293,203 -0.44(-3.68%)
Nov 05, 2019 11.51 12.02 11.51 11.95 412,727 +0.44(+3.82%)
Nov 04, 2019 11.47 11.59 11.38 11.51 294,725 +0.14(+1.23%)
Nov 01, 2019 10.82 11.51 10.66 11.37 278,800 +0.61(+5.67%)
Oct 31, 2019 10.99 11.05 10.68 10.76 336,403 -0.36(-3.19%)
Oct 30, 2019 10.45 11.18 10.45 11.12 634,607 +0.70(+6.67%)
Oct 29, 2019 10.51 10.63 10.33 10.42 288,871 -0.11(-1.04%)
Oct 28, 2019 10.58 10.89 10.53 10.53 244,545 +0.05(+0.48%)
Oct 25, 2019 10.40 10.67 10.35 10.48 266,900 +0.11(+1.06%)
Oct 24, 2019 11.03 11.04 10.28 10.37 263,972 -0.54(-4.91%)
Oct 23, 2019 10.59 10.97 10.49 10.90 351,330 +0.29(+2.68%)
Oct 22, 2019 10.88 10.93 10.50 10.62 268,172 -0.26(-2.39%)
Oct 21, 2019 10.99 11.25 10.77 10.88 329,623 +0.04(+0.32%)
Oct 18, 2019 10.69 11.13 10.60 10.85 305,700 +0.08(+0.70%)
Oct 17, 2019 9.940 10.85 9.940 10.77 396,930 +0.84(+8.46%)
Oct 16, 2019 9.900 10.01 9.830 9.930 151,153 +0.03(+0.30%)
Oct 15, 2019 9.910 10.12 9.720 9.900 302,955 +0.05(+0.51%)
Oct 14, 2019 10.24 10.24 9.630 9.850 387,866 -0.42(-4.09%)
Oct 11, 2019 10.28 10.46 10.13 10.27 268,200 +0.11(+1.08%)
Oct 10, 2019 10.55 10.63 10.02 10.16 355,333 -0.34(-3.24%)
Oct 09, 2019 10.61 10.67 10.46 10.50 445,260 -0.04(-0.43%)
Oct 08, 2019 10.48 10.62 10.42 10.54 404,314 -0.02(-0.14%)
Oct 07, 2019 10.37 10.74 10.35 10.56 505,128 +0.14(+1.34%)
Oct 04, 2019 10.10 10.43 10.10 10.42 331,100 +0.30(+2.96%)
Oct 03, 2019 9.660 10.16 9.365 10.12 497,575 +0.46(+4.76%)
Oct 02, 2019 9.990 10.01 9.630 9.660 378,018 -0.43(-4.26%)
Oct 01, 2019 10.17 10.34 10.03 10.09 183,541 -0.01(-0.10%)
Sep 30, 2019 9.750 10.11 9.750 10.10 224,957 +0.32(+3.27%)
Sep 27, 2019 9.800 10.10 9.710 9.780 287,600 +0.00(+0.00%)
Sep 26, 2019 9.740 9.835 9.525 9.780 259,664 -0.03(-0.25%)
Sep 25, 2019 9.800 10.11 9.600 9.805 787,406 +0.06(+0.67%)
Sep 24, 2019 10.08 10.17 9.490 9.740 649,323 -0.34(-3.37%)
Sep 23, 2019 9.760 10.10 9.670 10.08 291,001 +0.32(+3.28%)
Sep 20, 2019 9.560 9.990 9.560 9.760 814,100 +0.22(+2.31%)
Sep 19, 2019 9.620 9.620 9.360 9.540 346,453 -0.08(-0.83%)
Sep 18, 2019 9.770 9.820 9.420 9.620 260,370 -0.18(-1.84%)
Sep 17, 2019 9.990 9.990 9.620 9.800 287,401 -0.19(-1.90%)
Sep 16, 2019 9.860 10.20 9.860 9.990 351,147 -0.02(-0.20%)
Sep 13, 2019 10.60 10.79 9.830 10.01 366,200 -0.56(-5.30%)
Sep 12, 2019 10.26 10.71 9.950 10.57 469,972 +0.44(+4.34%)
Sep 11, 2019 9.730 10.18 9.540 10.13 359,930 +0.38(+3.90%)
Sep 10, 2019 9.340 9.960 9.340 9.750 693,904 +0.66(+7.26%)
Sep 09, 2019 8.920 9.270 8.850 9.090 503,535 +0.24(+2.71%)
Sep 06, 2019 8.920 9.410 8.830 8.850 608,100 +0.00(+0.00%)
Sep 05, 2019 8.610 9.080 8.600 8.850 768,476 +0.29(+3.39%)
Sep 04, 2019 9.600 9.800 8.410 8.560 2,405,574 -2.04(-19.25%)
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.