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

Vera Bradley (NQ: VRA )

7.480 +0.080 (+1.08%)
Streaming Delayed Price Updated: 4:00 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 30, 2022 4.290 4.560 4.200 4.530 380,448 +0.15(+3.42%)
Dec 29, 2022 4.100 4.410 4.100 4.380 302,260 +0.32(+7.88%)
Dec 28, 2022 4.050 4.110 3.990 4.060 393,543 -0.09(-2.17%)
Dec 27, 2022 4.140 4.165 4.040 4.150 171,780 +0.02(+0.48%)
Dec 23, 2022 4.200 4.220 4.050 4.130 171,112 -0.04(-0.96%)
Dec 22, 2022 4.300 4.370 4.160 4.170 278,306 -0.13(-3.02%)
Dec 21, 2022 4.470 4.530 4.260 4.300 462,015 -0.15(-3.37%)
Dec 20, 2022 4.490 4.510 4.410 4.450 133,004 -0.08(-1.77%)
Dec 19, 2022 4.630 4.630 4.430 4.530 218,683 -0.11(-2.37%)
Dec 16, 2022 4.510 4.640 4.510 4.640 572,348 +0.05(+1.09%)
Dec 15, 2022 4.640 4.650 4.525 4.590 314,223 -0.20(-4.18%)
Dec 14, 2022 4.930 4.990 4.690 4.790 253,997 -0.15(-3.04%)
Dec 13, 2022 4.910 4.995 4.730 4.940 319,989 +0.13(+2.70%)
Dec 12, 2022 4.730 4.825 4.540 4.810 248,587 +0.12(+2.56%)
Dec 09, 2022 4.600 4.780 4.425 4.690 476,991 +0.09(+1.96%)
Dec 08, 2022 4.640 4.740 4.380 4.600 529,618 -0.05(-1.08%)
Dec 07, 2022 4.400 4.700 4.235 4.650 838,858 +0.63(+15.67%)
Dec 06, 2022 4.020 4.040 3.970 4.020 517,391 +0.01(+0.25%)
Dec 05, 2022 3.970 4.035 3.928 4.010 181,358 +0.02(+0.50%)
Dec 02, 2022 3.730 4.000 3.685 3.990 162,119 +0.20(+5.28%)
Dec 01, 2022 3.830 3.880 3.760 3.790 181,669 -0.01(-0.26%)
Nov 30, 2022 3.580 3.800 3.510 3.800 269,899 +0.22(+6.15%)
Nov 29, 2022 3.570 3.605 3.510 3.580 212,000 +0.00(+0.00%)
Nov 28, 2022 3.800 3.850 3.530 3.580 264,549 -0.23(-6.04%)
Nov 25, 2022 3.810 3.830 3.750 3.810 88,183 -0.01(-0.26%)
Nov 23, 2022 3.660 3.830 3.630 3.820 162,343 +0.20(+5.52%)
Nov 22, 2022 3.520 3.670 3.500 3.620 301,418 +0.10(+2.84%)
Nov 21, 2022 3.540 3.550 3.450 3.520 133,784 -0.02(-0.56%)
Nov 18, 2022 3.630 3.680 3.470 3.540 114,309 -0.03(-0.84%)
Nov 17, 2022 3.460 3.580 3.440 3.570 170,355 +0.06(+1.71%)
Nov 16, 2022 3.590 3.590 3.430 3.510 307,218 -0.11(-3.04%)
Nov 15, 2022 3.660 3.800 3.560 3.620 191,526 +0.03(+0.84%)
Nov 14, 2022 3.670 3.670 3.535 3.590 199,370 -0.08(-2.18%)
Nov 11, 2022 3.490 3.680 3.430 3.670 217,374 +0.19(+5.46%)
Nov 10, 2022 3.260 3.480 3.260 3.480 246,609 +0.32(+10.13%)
Nov 09, 2022 3.280 3.280 3.100 3.160 216,516 -0.13(-3.95%)
Nov 08, 2022 3.310 3.340 3.210 3.290 189,053 -0.02(-0.60%)
Nov 07, 2022 3.340 3.340 3.255 3.310 173,491 +0.00(+0.00%)
Nov 04, 2022 3.240 3.350 3.175 3.310 173,257 +0.12(+3.76%)
Nov 03, 2022 3.140 3.190 3.090 3.190 118,727 +0.04(+1.27%)
Nov 02, 2022 3.260 3.285 3.140 3.150 122,440 -0.13(-3.96%)
Nov 01, 2022 3.290 3.310 3.215 3.280 111,260 +0.03(+0.92%)
Oct 31, 2022 3.170 3.260 3.130 3.250 252,093 +0.06(+1.88%)
Oct 28, 2022 3.110 3.200 3.049 3.190 172,424 +0.11(+3.57%)
Oct 27, 2022 3.200 3.260 3.020 3.080 231,927 -0.08(-2.53%)
Oct 26, 2022 3.250 3.300 3.150 3.160 193,980 -0.07(-2.17%)
Oct 25, 2022 2.980 3.230 2.965 3.230 304,368 +0.23(+7.67%)
Oct 24, 2022 3.030 3.070 2.945 3.000 185,650 -0.03(-0.99%)
Oct 21, 2022 2.940 3.030 2.890 3.030 321,754 +0.07(+2.36%)
Oct 20, 2022 3.030 3.110 2.920 2.960 243,330 -0.06(-1.99%)
Oct 19, 2022 3.010 3.035 2.950 3.020 235,161 -0.03(-0.98%)
Oct 18, 2022 3.040 3.120 3.035 3.050 242,545 +0.08(+2.69%)
Oct 17, 2022 3.000 3.020 2.970 2.970 179,961 +0.01(+0.34%)
Oct 14, 2022 3.020 3.090 2.940 2.960 118,709 -0.06(-1.99%)
Oct 13, 2022 2.890 3.030 2.840 3.020 279,543 +0.06(+2.03%)
Oct 12, 2022 3.040 3.040 2.950 2.960 194,499 -0.04(-1.33%)
Oct 11, 2022 3.020 3.110 2.995 3.000 157,029 -0.04(-1.32%)
Oct 10, 2022 3.030 3.060 2.970 3.040 303,217 +0.02(+0.66%)
Oct 07, 2022 3.120 3.120 3.010 3.020 318,737 -0.12(-3.82%)
Oct 06, 2022 3.160 3.185 3.095 3.140 289,668 -0.05(-1.57%)
Oct 05, 2022 3.240 3.240 3.100 3.190 341,686 -0.06(-1.85%)
Oct 04, 2022 3.120 3.260 3.120 3.250 371,582 +0.23(+7.62%)
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.