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

Vera Bradley (NQ: VRA )

7.400 +0.150 (+2.07%)
Streaming Delayed Price Updated: 4:00 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 (%)
Dec 29, 2017 12.18 12.18 12.18 0 -0.07(-0.57%)
Dec 28, 2017 12.41 12.47 12.23 12.25 189,818 -0.12(-0.97%)
Dec 27, 2017 12.55 12.57 12.18 12.37 265,965 -0.17(-1.36%)
Dec 26, 2017 12.32 12.80 12.32 12.54 292,268 +0.19(+1.54%)
Dec 22, 2017 12.36 12.44 12.07 12.35 321,699 +0.06(+0.49%)
Dec 21, 2017 12.51 12.51 12.26 12.29 359,712 -0.16(-1.29%)
Dec 20, 2017 12.62 12.72 12.29 12.45 263,846 -0.19(-1.50%)
Dec 19, 2017 12.70 12.81 12.49 12.64 438,698 +0.01(+0.08%)
Dec 18, 2017 12.44 12.83 12.35 12.63 703,097 +0.20(+1.61%)
Dec 15, 2017 11.81 12.61 11.81 12.43 1,468,498 +0.64(+5.43%)
Dec 14, 2017 11.95 12.02 11.71 11.79 439,733 -0.16(-1.34%)
Dec 13, 2017 11.73 12.05 11.47 11.95 402,038 +0.24(+2.05%)
Dec 12, 2017 11.73 12.04 11.68 11.71 604,815 -0.02(-0.17%)
Dec 11, 2017 11.80 11.88 11.43 11.73 833,434 +0.07(+0.60%)
Dec 08, 2017 11.33 11.72 11.13 11.66 1,093,332 +0.36(+3.19%)
Dec 07, 2017 11.11 11.60 10.85 11.30 1,231,001 +0.27(+2.45%)
Dec 06, 2017 9.150 11.75 8.640 11.03 4,850,799 +2.39(+27.66%)
Dec 05, 2017 8.640 8.790 8.360 8.640 507,414 +0.03(+0.35%)
Dec 04, 2017 8.580 8.590 8.500 8.610 254,233 +0.11(+1.29%)
Dec 01, 2017 8.870 8.880 8.370 8.500 374,888 -0.35(-3.95%)
Nov 30, 2017 9.210 8.830 8.850 475,383 -0.10(-1.12%)
Nov 29, 2017 8.360 8.950 8.360 8.950 322,623 +0.60(+7.19%)
Nov 28, 2017 8.200 8.385 8.170 8.350 410,339 +0.18(+2.20%)
Nov 27, 2017 8.210 8.420 8.160 8.170 202,353 -0.02(-0.24%)
Nov 24, 2017 8.270 8.350 8.160 8.190 86,967 -0.04(-0.49%)
Nov 22, 2017 8.250 8.330 8.250 8.230 189,048 -0.02(-0.24%)
Nov 21, 2017 8.380 8.380 8.140 8.250 281,632 -0.14(-1.67%)
Nov 20, 2017 8.290 8.425 8.100 8.390 385,226 +0.10(+1.21%)
Nov 17, 2017 7.730 8.490 7.700 8.290 1,144,165 +0.72(+9.51%)
Nov 16, 2017 7.500 7.670 7.440 7.570 232,477 +0.08(+1.07%)
Nov 15, 2017 7.460 7.590 7.400 7.490 285,757 -0.03(-0.40%)
Nov 14, 2017 7.440 7.580 7.390 7.520 282,351 -0.01(-0.13%)
Nov 13, 2017 7.490 7.629 7.440 7.530 206,472 +0.04(+0.53%)
Nov 10, 2017 7.300 7.590 7.290 7.490 473,809 +0.17(+2.32%)
Nov 09, 2017 7.210 7.390 7.210 7.320 143,971 +0.07(+0.97%)
Nov 08, 2017 7.170 7.260 7.040 7.250 276,417 +0.07(+0.97%)
Nov 07, 2017 7.180 7.320 7.120 7.180 243,069 +0.00(+0.00%)
Nov 06, 2017 7.080 7.300 7.080 7.180 270,371 +0.10(+1.41%)
Nov 03, 2017 7.080 7.162 6.990 7.080 236,118 +0.00(+0.00%)
Nov 02, 2017 7.090 7.150 7.010 7.080 251,925 -0.02(-0.28%)
Nov 01, 2017 7.230 7.230 7.030 7.100 309,379 -0.10(-1.39%)
Oct 31, 2017 7.220 7.440 7.180 7.200 241,533 -0.01(-0.14%)
Oct 30, 2017 7.330 7.360 7.115 7.210 544,318 -0.19(-2.57%)
Oct 27, 2017 7.630 7.660 7.250 7.400 341,322 -0.27(-3.52%)
Oct 26, 2017 7.700 7.780 7.595 7.670 261,007 -0.01(-0.13%)
Oct 25, 2017 7.750 7.840 7.630 7.680 290,690 -0.09(-1.16%)
Oct 24, 2017 7.970 8.080 7.700 7.770 297,761 -0.21(-2.63%)
Oct 23, 2017 7.680 8.110 7.680 7.980 290,690 +0.31(+4.04%)
Oct 20, 2017 7.660 7.825 7.630 7.670 295,395 -0.01(-0.13%)
Oct 19, 2017 7.710 7.820 7.510 7.680 141,609 -0.09(-1.16%)
Oct 18, 2017 7.720 7.930 7.720 7.770 170,306 +0.08(+1.04%)
Oct 17, 2017 7.670 7.790 7.510 7.690 177,359 +0.05(+0.65%)
Oct 16, 2017 7.820 8.215 7.625 7.640 207,182 -0.17(-2.18%)
Oct 13, 2017 7.940 7.975 7.780 7.810 279,136 -0.11(-1.39%)
Oct 12, 2017 7.950 7.980 7.710 7.920 239,022 -0.10(-1.25%)
Oct 11, 2017 8.200 8.270 7.965 8.020 278,369 -0.18(-2.20%)
Oct 10, 2017 8.060 8.280 8.060 8.200 225,625 +0.18(+2.24%)
Oct 09, 2017 8.440 8.490 8.000 8.020 332,791 -0.43(-5.09%)
Oct 06, 2017 8.600 8.610 8.410 8.450 165,580 -0.16(-1.86%)
Oct 05, 2017 8.330 8.830 8.290 8.610 422,373 +0.29(+3.49%)
Oct 04, 2017 8.440 8.550 8.235 8.320 187,538 -0.10(-1.19%)
Oct 03, 2017 8.780 8.880 8.400 8.420 325,469 -0.36(-4.10%)
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.