Skip to main content

Vera Bradley (NQ: VRA )

6.775 +0.285 (+4.39%)
Streaming Delayed Price Updated: 12:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 7.700 7.745 7.645 7.700 630,125 -0.01(-0.13%)
Dec 28, 2023 7.750 7.800 7.660 7.710 168,803 -0.09(-1.15%)
Dec 27, 2023 7.790 7.830 7.705 7.800 156,795 +0.05(+0.65%)
Dec 26, 2023 7.620 7.770 7.620 7.750 139,773 +0.14(+1.84%)
Dec 22, 2023 7.570 7.635 7.440 7.610 345,157 -0.05(-0.65%)
Dec 21, 2023 7.650 7.720 7.620 7.660 200,325 +0.07(+0.92%)
Dec 20, 2023 7.460 7.790 7.440 7.590 296,457 +0.15(+2.02%)
Dec 19, 2023 7.270 7.445 7.200 7.440 295,145 +0.24(+3.33%)
Dec 18, 2023 7.130 7.300 7.070 7.200 299,505 +0.09(+1.27%)
Dec 15, 2023 7.150 7.160 6.780 7.110 789,716 -0.24(-3.27%)
Dec 14, 2023 7.510 7.520 7.230 7.350 421,955 +0.00(+0.00%)
Dec 13, 2023 7.270 7.410 7.080 7.350 287,470 +0.09(+1.24%)
Dec 12, 2023 7.330 7.370 7.250 7.260 196,725 -0.07(-0.95%)
Dec 11, 2023 7.510 7.612 7.170 7.330 304,116 -0.19(-2.53%)
Dec 08, 2023 7.340 7.600 7.330 7.520 362,251 +0.15(+2.04%)
Dec 07, 2023 7.390 7.450 7.245 7.370 437,299 +0.01(+0.14%)
Dec 06, 2023 7.180 7.730 7.120 7.360 746,919 +0.44(+6.36%)
Dec 05, 2023 7.240 7.240 6.805 6.920 563,082 -0.32(-4.42%)
Dec 04, 2023 7.700 7.750 7.075 7.240 630,512 -0.46(-5.97%)
Dec 01, 2023 7.500 7.740 7.500 7.700 190,140 +0.19(+2.53%)
Nov 30, 2023 7.620 7.760 7.500 7.510 130,500 -0.11(-1.44%)
Nov 29, 2023 7.590 7.640 7.490 7.620 133,981 +0.10(+1.33%)
Nov 28, 2023 7.670 7.680 7.450 7.520 149,689 -0.15(-1.96%)
Nov 27, 2023 7.530 7.676 7.450 7.670 190,020 +0.13(+1.72%)
Nov 24, 2023 7.680 7.680 7.510 7.540 61,024 -0.10(-1.31%)
Nov 22, 2023 7.810 7.910 7.505 7.640 214,326 -0.18(-2.30%)
Nov 21, 2023 7.930 7.930 7.805 7.820 189,021 -0.15(-1.88%)
Nov 20, 2023 8.200 8.210 7.780 7.970 378,477 -0.15(-1.85%)
Nov 17, 2023 7.630 8.350 7.540 8.120 636,785 +0.49(+6.42%)
Nov 16, 2023 7.590 7.695 7.500 7.630 191,402 -0.05(-0.65%)
Nov 15, 2023 7.570 7.770 7.500 7.680 393,963 +0.19(+2.54%)
Nov 14, 2023 7.280 7.630 7.220 7.490 411,334 +0.36(+5.05%)
Nov 13, 2023 7.120 7.165 6.870 7.130 207,293 -0.11(-1.52%)
Nov 10, 2023 7.270 7.270 7.090 7.240 125,112 -0.03(-0.41%)
Nov 09, 2023 7.410 7.440 7.000 7.270 187,539 -0.14(-1.89%)
Nov 08, 2023 7.460 7.525 7.365 7.410 113,272 -0.04(-0.54%)
Nov 07, 2023 7.490 7.598 7.355 7.450 130,948 -0.10(-1.32%)
Nov 06, 2023 7.470 7.620 7.405 7.550 238,642 +0.14(+1.89%)
Nov 03, 2023 7.310 7.460 7.270 7.410 161,659 +0.16(+2.21%)
Nov 02, 2023 7.190 7.305 7.050 7.250 211,764 +0.18(+2.55%)
Nov 01, 2023 7.330 7.330 6.910 7.070 259,707 -0.25(-3.42%)
Oct 31, 2023 7.370 7.370 7.250 7.320 118,637 -0.06(-0.81%)
Oct 30, 2023 7.230 7.450 7.160 7.380 199,707 +0.19(+2.64%)
Oct 27, 2023 7.250 7.270 7.160 7.190 164,960 -0.02(-0.28%)
Oct 26, 2023 7.200 7.330 7.120 7.210 121,230 -0.02(-0.28%)
Oct 25, 2023 7.230 7.260 7.140 7.230 135,547 +0.01(+0.14%)
Oct 24, 2023 7.060 7.315 7.000 7.220 188,164 +0.17(+2.41%)
Oct 23, 2023 6.860 7.100 6.790 7.050 293,218 +0.19(+2.77%)
Oct 20, 2023 6.860 6.920 6.820 6.860 170,427 +0.03(+0.44%)
Oct 19, 2023 6.880 6.895 6.775 6.830 175,110 -0.03(-0.44%)
Oct 18, 2023 6.980 7.040 6.830 6.860 138,284 -0.15(-2.14%)
Oct 17, 2023 6.800 7.085 6.790 7.010 196,144 +0.19(+2.79%)
Oct 16, 2023 6.600 6.910 6.650 6.820 139,895 +0.21(+3.18%)
Oct 13, 2023 6.750 6.760 6.570 6.610 144,219 -0.13(-1.93%)
Oct 12, 2023 6.860 6.860 6.630 6.740 163,233 -0.07(-1.03%)
Oct 11, 2023 6.610 6.820 6.610 6.810 132,084 +0.20(+3.03%)
Oct 10, 2023 6.640 6.770 6.600 6.610 114,395 +0.00(+0.00%)
Oct 09, 2023 6.460 6.625 6.450 6.610 121,276 +0.11(+1.69%)
Oct 06, 2023 6.430 6.545 6.320 6.500 126,578 +0.06(+0.93%)
Oct 05, 2023 6.730 6.790 6.415 6.440 187,621 -0.28(-4.17%)
Oct 04, 2023 6.740 6.790 6.600 6.720 144,721 -0.02(-0.30%)
Oct 03, 2023 6.900 6.930 6.665 6.740 172,346 -0.18(-2.60%)
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.