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

Vera Bradley (NQ: VRA )

6.745 +0.065 (+0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2017 9.430 9.910 9.430 9.780 522,862 +0.40(+4.26%)
Jun 29, 2017 9.060 9.472 9.010 9.380 355,409 +0.31(+3.42%)
Jun 28, 2017 9.030 9.290 9.000 9.070 349,761 +0.10(+1.11%)
Jun 27, 2017 8.950 9.130 8.940 8.970 378,126 +0.01(+0.11%)
Jun 26, 2017 8.790 9.060 8.643 8.960 172,557 +0.23(+2.63%)
Jun 23, 2017 8.785 8.730 758,291 +0.24(+2.83%)
Jun 22, 2017 8.330 8.570 8.330 8.490 399,983 +0.14(+1.68%)
Jun 21, 2017 8.520 8.540 8.270 8.350 203,159 -0.15(-1.76%)
Jun 20, 2017 8.770 8.770 8.350 8.500 772,659 -0.27(-3.08%)
Jun 19, 2017 8.650 8.900 8.495 8.770 444,469 +0.16(+1.86%)
Jun 16, 2017 8.630 8.640 8.410 8.610 772,860 -0.06(-0.69%)
Jun 15, 2017 8.810 8.920 8.540 8.670 178,494 -0.24(-2.69%)
Jun 14, 2017 8.950 8.960 8.765 8.910 232,218 -0.03(-0.34%)
Jun 13, 2017 8.920 8.970 8.750 8.940 375,233 +0.02(+0.22%)
Jun 12, 2017 9.020 9.420 8.870 8.920 422,346 -0.08(-0.89%)
Jun 09, 2017 8.430 9.000 8.370 9.000 627,234 +0.57(+6.76%)
Jun 08, 2017 8.400 8.660 8.340 8.430 244,673 +0.08(+0.96%)
Jun 07, 2017 8.390 8.440 8.260 8.350 320,652 +0.02(+0.24%)
Jun 06, 2017 8.600 8.680 8.280 8.330 483,986 -0.29(-3.36%)
Jun 05, 2017 8.850 8.950 8.595 8.620 474,009 -0.26(-2.93%)
Jun 02, 2017 8.730 8.920 8.500 8.880 785,864 +0.14(+1.60%)
Jun 01, 2017 9.230 9.400 8.485 8.740 1,021,323 -0.67(-7.12%)
May 31, 2017 8.500 9.740 8.500 9.410 1,883,984 +0.91(+10.71%)
May 30, 2017 8.250 8.520 8.227 8.500 968,643 +0.25(+3.03%)
May 26, 2017 8.230 8.360 7.780 8.250 259,625 +0.00(+0.00%)
May 25, 2017 8.100 8.330 8.050 8.250 360,499 +0.24(+3.00%)
May 24, 2017 7.870 8.175 7.860 8.010 286,203 +0.14(+1.78%)
May 23, 2017 7.910 8.000 7.700 7.870 242,758 -0.02(-0.25%)
May 22, 2017 7.740 7.978 7.700 7.890 283,922 +0.16(+2.07%)
May 19, 2017 7.940 7.970 7.720 7.730 218,026 -0.20(-2.52%)
May 18, 2017 7.970 8.150 7.880 7.930 200,738 -0.10(-1.25%)
May 17, 2017 8.140 8.260 7.950 8.030 193,162 -0.17(-2.07%)
May 16, 2017 8.250 8.340 8.140 8.200 214,337 -0.06(-0.73%)
May 15, 2017 8.370 8.470 8.200 8.260 177,940 -0.09(-1.08%)
May 12, 2017 8.550 8.600 8.340 8.350 207,962 -0.26(-3.02%)
May 11, 2017 9.040 9.050 8.550 8.610 225,466 -0.52(-5.70%)
May 10, 2017 9.150 9.190 9.010 9.130 123,939 -0.08(-0.87%)
May 09, 2017 9.250 9.390 9.170 9.210 219,992 -0.04(-0.43%)
May 08, 2017 9.050 9.480 9.050 9.250 245,787 +0.19(+2.10%)
May 05, 2017 8.950 9.080 8.910 9.060 163,961 +0.17(+1.91%)
May 04, 2017 9.070 9.250 8.845 8.890 145,364 -0.18(-1.98%)
May 03, 2017 9.180 9.230 9.020 9.070 139,197 -0.12(-1.31%)
May 02, 2017 9.090 9.300 9.020 9.190 194,596 +0.16(+1.77%)
May 01, 2017 9.150 9.160 8.950 9.030 153,239 -0.12(-1.31%)
Apr 28, 2017 9.260 9.300 9.060 9.150 161,569 -0.13(-1.40%)
Apr 27, 2017 9.320 9.330 9.090 9.280 267,303 -0.04(-0.43%)
Apr 26, 2017 9.050 9.490 8.860 9.320 549,488 +0.30(+3.33%)
Apr 25, 2017 9.120 9.190 8.870 9.020 255,423 -0.03(-0.33%)
Apr 24, 2017 9.220 9.390 9.030 9.050 166,281 +0.00(+0.00%)
Apr 21, 2017 9.230 9.240 8.910 9.050 192,175 -0.19(-2.06%)
Apr 20, 2017 9.100 9.430 9.100 9.240 252,307 +0.19(+2.10%)
Apr 19, 2017 8.940 9.150 8.930 9.050 228,916 +0.12(+1.34%)
Apr 18, 2017 8.760 8.980 8.760 8.930 190,968 +0.10(+1.13%)
Apr 17, 2017 8.730 8.880 8.680 8.830 247,495 +0.10(+1.15%)
Apr 13, 2017 9.040 9.070 8.710 8.730 189,165 -0.28(-3.11%)
Apr 12, 2017 8.950 9.100 8.920 9.010 154,964 +0.00(+0.00%)
Apr 11, 2017 8.860 9.110 8.750 9.010 198,993 +0.14(+1.58%)
Apr 10, 2017 8.750 8.995 8.750 8.870 274,537 +0.17(+1.95%)
Apr 07, 2017 8.650 8.850 8.570 8.700 256,984 +0.01(+0.12%)
Apr 06, 2017 8.450 8.720 8.430 8.690 282,076 +0.27(+3.21%)
Apr 05, 2017 8.530 8.645 8.400 8.420 390,731 -0.16(-1.86%)
Apr 04, 2017 8.710 8.780 8.460 8.580 393,023 -0.20(-2.28%)
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.