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

Vera Bradley (NQ: VRA )

6.840 -0.130 (-1.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
May 29, 2020 6.030 6.230 5.215 5.250 537,300 -0.88(-14.36%)
May 28, 2020 6.640 6.750 5.960 6.130 376,173 +0.01(+0.16%)
May 27, 2020 5.660 6.150 5.510 6.120 183,330 +0.66(+12.09%)
May 26, 2020 5.090 5.490 5.090 5.460 196,113 +0.58(+11.89%)
May 22, 2020 5.030 5.030 4.800 4.880 73,000 -0.12(-2.40%)
May 21, 2020 4.690 5.090 4.690 5.000 190,003 +0.34(+7.30%)
May 20, 2020 4.940 5.000 4.640 4.660 184,551 -0.12(-2.51%)
May 19, 2020 4.800 4.980 4.500 4.780 140,432 -0.02(-0.42%)
May 18, 2020 4.510 4.930 4.440 4.800 224,735 +0.56(+13.21%)
May 15, 2020 4.220 4.300 4.010 4.240 136,900 -0.01(-0.24%)
May 14, 2020 4.070 4.280 3.820 4.250 174,289 +0.15(+3.66%)
May 13, 2020 4.510 4.510 4.020 4.100 171,889 -0.44(-9.69%)
May 12, 2020 4.800 4.860 4.510 4.540 156,122 -0.19(-4.02%)
May 11, 2020 4.860 4.860 4.463 4.730 200,043 -0.25(-5.02%)
May 08, 2020 4.740 4.990 4.740 4.980 180,900 +0.37(+8.03%)
May 07, 2020 4.490 4.760 4.480 4.610 128,590 +0.19(+4.30%)
May 06, 2020 4.650 4.840 4.255 4.420 212,998 -0.21(-4.54%)
May 05, 2020 5.120 5.310 4.600 4.630 278,011 -0.50(-9.75%)
May 04, 2020 5.090 5.410 4.860 5.130 211,778 -0.07(-1.35%)
May 01, 2020 5.470 5.550 5.040 5.200 312,600 -0.31(-5.63%)
Apr 30, 2020 5.440 5.790 5.170 5.510 512,322 +0.02(+0.36%)
Apr 29, 2020 5.580 5.800 5.430 5.490 246,805 +0.09(+1.67%)
Apr 28, 2020 5.000 5.435 5.000 5.400 325,618 +0.55(+11.34%)
Apr 27, 2020 4.470 4.960 4.410 4.850 164,317 +0.48(+10.98%)
Apr 24, 2020 4.340 4.450 4.270 4.370 93,700 +0.04(+0.92%)
Apr 23, 2020 4.240 4.489 4.190 4.330 130,969 +0.12(+2.85%)
Apr 22, 2020 4.420 4.510 4.180 4.210 134,209 -0.16(-3.66%)
Apr 21, 2020 4.220 4.380 4.160 4.370 170,354 +0.07(+1.63%)
Apr 20, 2020 4.510 4.650 4.220 4.300 183,752 -0.33(-7.13%)
Apr 17, 2020 4.830 4.980 4.610 4.630 127,600 +0.07(+1.54%)
Apr 16, 2020 5.060 5.220 4.530 4.560 223,843 -0.53(-10.41%)
Apr 15, 2020 5.000 5.170 4.730 5.090 486,710 -0.02(-0.39%)
Apr 14, 2020 5.470 5.540 4.880 5.110 332,382 -0.25(-4.66%)
Apr 13, 2020 5.260 5.400 4.950 5.360 324,079 +0.07(+1.32%)
Apr 09, 2020 4.910 5.430 4.910 5.290 317,800 +0.59(+12.55%)
Apr 08, 2020 4.190 4.760 4.100 4.700 350,048 +0.62(+15.20%)
Apr 07, 2020 3.730 4.160 3.710 4.080 409,279 +0.56(+15.91%)
Apr 06, 2020 3.440 3.880 3.430 3.520 337,412 +0.28(+8.64%)
Apr 03, 2020 3.320 3.490 3.120 3.240 466,600 -0.07(-2.11%)
Apr 02, 2020 3.590 3.693 3.240 3.310 318,990 -0.25(-7.02%)
Apr 01, 2020 4.010 4.156 3.520 3.560 321,372 -0.56(-13.59%)
Mar 31, 2020 4.130 4.330 4.000 4.120 263,575 -0.12(-2.83%)
Mar 30, 2020 4.370 4.370 4.050 4.240 220,513 -0.10(-2.30%)
Mar 27, 2020 4.300 4.433 4.010 4.340 402,900 -0.10(-2.25%)
Mar 26, 2020 4.400 4.610 4.189 4.440 320,788 +0.13(+3.02%)
Mar 25, 2020 4.250 4.430 3.930 4.310 258,007 +0.16(+3.86%)
Mar 24, 2020 3.940 4.240 3.850 4.150 299,418 +0.38(+10.08%)
Mar 23, 2020 3.870 3.950 3.650 3.770 412,810 +0.02(+0.53%)
Mar 20, 2020 4.300 4.460 3.700 3.750 422,700 -0.56(-12.99%)
Mar 19, 2020 3.680 4.750 3.680 4.310 549,718 +0.70(+19.39%)
Mar 18, 2020 3.660 4.060 3.240 3.610 352,506 -0.21(-5.50%)
Mar 17, 2020 4.260 4.310 3.520 3.820 627,173 -0.15(-3.78%)
Mar 16, 2020 4.760 5.100 3.910 3.970 459,478 -1.15(-22.46%)
Mar 13, 2020 5.180 5.414 4.625 5.120 419,400 +0.27(+5.57%)
Mar 12, 2020 5.420 5.433 4.750 4.850 541,900 -0.96(-16.52%)
Mar 11, 2020 6.020 6.170 5.360 5.810 760,187 -0.58(-9.08%)
Mar 10, 2020 7.460 7.537 6.170 6.390 544,068 -0.86(-11.86%)
Mar 09, 2020 7.970 7.970 7.190 7.250 524,816 -0.99(-12.01%)
Mar 06, 2020 7.900 8.390 7.900 8.240 297,300 +0.23(+2.87%)
Mar 05, 2020 8.260 8.360 7.910 8.010 358,281 -0.47(-5.54%)
Mar 04, 2020 7.840 8.500 7.680 8.480 695,030 +0.70(+9.00%)
Mar 03, 2020 7.840 8.080 7.560 7.780 253,492 -0.01(-0.19%)
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.