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

National Vision Holdings Inc (NQ: EYE )

15.36 -0.44 (-2.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Aug 31, 2018 44.25 44.25 44.25 0 +0.92(+2.12%)
Aug 30, 2018 43.00 43.77 42.80 43.33 210,715 +0.23(+0.53%)
Aug 29, 2018 43.00 43.27 42.26 43.10 382,403 +0.14(+0.33%)
Aug 28, 2018 43.22 43.32 42.64 42.96 480,070 -0.01(-0.02%)
Aug 27, 2018 42.50 43.65 42.24 42.97 712,434 +0.43(+1.01%)
Aug 24, 2018 43.04 43.24 42.38 42.54 358,600 -0.78(-1.80%)
Aug 23, 2018 42.94 43.89 42.22 43.32 549,047 +0.37(+0.86%)
Aug 22, 2018 42.64 43.33 42.08 42.95 630,771 +0.32(+0.75%)
Aug 21, 2018 42.15 42.93 41.44 42.63 637,370 +0.82(+1.96%)
Aug 20, 2018 40.53 42.81 40.53 41.81 1,339,406 +1.35(+3.34%)
Aug 17, 2018 39.55 40.71 39.07 40.46 549,300 +0.79(+1.98%)
Aug 16, 2018 40.54 41.12 39.67 39.67 702,098 -0.41(-1.01%)
Aug 15, 2018 43.83 43.83 39.20 40.08 2,190,883 -3.55(-8.14%)
Aug 14, 2018 45.94 46.00 41.29 43.63 1,437,030 -0.12(-0.27%)
Aug 13, 2018 45.00 45.56 42.67 43.75 740,653 -1.15(-2.56%)
Aug 10, 2018 44.43 45.17 43.03 44.90 433,900 +0.11(+0.25%)
Aug 09, 2018 43.42 44.80 42.70 44.79 582,310 +1.56(+3.61%)
Aug 08, 2018 42.68 43.52 42.49 43.23 595,958 +0.43(+1.00%)
Aug 07, 2018 42.12 42.93 41.73 42.80 854,185 +0.73(+1.74%)
Aug 06, 2018 41.24 42.23 40.98 42.07 635,909 +1.04(+2.53%)
Aug 03, 2018 40.81 41.21 40.37 41.03 1,351,200 +0.43(+1.06%)
Aug 02, 2018 39.91 41.01 39.89 40.60 691,049 -0.05(-0.12%)
Aug 01, 2018 40.45 40.85 40.26 40.65 623,803 -0.01(-0.02%)
Jul 31, 2018 40.45 40.73 39.90 40.66 927,784 +0.52(+1.30%)
Jul 30, 2018 39.78 40.38 39.60 40.14 3,985,362 +0.84(+2.14%)
Jul 27, 2018 39.50 39.75 39.14 39.30 2,438,200 -0.19(-0.48%)
Jul 26, 2018 39.50 40.00 39.45 39.49 5,896,486 -1.10(-2.71%)
Jul 25, 2018 39.74 40.70 38.96 40.59 777,934 +0.77(+1.93%)
Jul 24, 2018 40.84 38.71 39.82 745,023 -1.10(-2.69%)
Jul 23, 2018 40.34 41.46 39.97 40.92 250,603 +0.43(+1.06%)
Jul 20, 2018 40.48 40.95 40.13 40.49 210,995 +0.02(+0.05%)
Jul 19, 2018 40.50 41.21 40.25 40.47 295,013 -0.21(-0.52%)
Jul 18, 2018 40.30 40.78 39.76 40.68 290,826 +0.38(+0.94%)
Jul 17, 2018 40.14 40.75 40.14 40.30 282,762 +0.04(+0.10%)
Jul 16, 2018 39.87 40.60 39.64 40.26 341,515 +0.34(+0.85%)
Jul 13, 2018 39.23 40.30 39.23 39.92 296,782 +0.62(+1.58%)
Jul 12, 2018 39.99 38.65 39.30 241,617 -0.26(-0.66%)
Jul 11, 2018 39.69 39.86 39.07 39.56 288,152 -0.22(-0.55%)
Jul 10, 2018 39.07 39.91 39.06 39.78 360,969 +0.82(+2.10%)
Jul 09, 2018 38.99 39.30 38.84 38.96 357,363 +0.12(+0.31%)
Jul 06, 2018 38.42 39.11 38.30 38.84 226,021 +0.33(+0.86%)
Jul 05, 2018 38.76 37.44 38.51 216,435 +0.05(+0.13%)
Jul 03, 2018 38.46 38.46 38.46 0 +1.01(+2.70%)
Jul 02, 2018 36.28 37.50 35.87 37.45 166,855 +0.88(+2.41%)
Jun 29, 2018 36.82 37.15 36.05 36.57 333,100 -0.09(-0.25%)
Jun 28, 2018 37.74 38.22 36.58 36.66 394,009 -1.07(-2.84%)
Jun 27, 2018 38.84 39.39 37.72 37.73 398,168 -1.21(-3.11%)
Jun 26, 2018 38.53 39.17 37.94 38.94 201,684 +0.39(+1.01%)
Jun 25, 2018 38.01 38.56 37.52 38.55 275,758 +0.27(+0.71%)
Jun 22, 2018 38.98 39.20 37.70 38.28 1,197,359 -0.58(-1.49%)
Jun 21, 2018 38.61 39.30 38.14 38.86 228,523 +0.03(+0.08%)
Jun 20, 2018 38.94 39.49 36.23 38.83 376,082 -0.09(-0.23%)
Jun 19, 2018 37.93 39.13 36.23 38.92 452,961 +0.92(+2.42%)
Jun 18, 2018 36.67 38.12 36.13 38.00 319,440 +1.02(+2.76%)
Jun 15, 2018 37.02 36.42 36.98 416,470 +0.56(+1.54%)
Jun 14, 2018 37.21 37.62 36.14 36.42 351,249 -0.78(-2.10%)
Jun 13, 2018 38.39 38.66 36.98 37.20 405,484 -1.25(-3.25%)
Jun 12, 2018 38.88 39.18 38.41 38.45 328,499 -0.52(-1.33%)
Jun 11, 2018 37.75 39.00 37.60 38.97 265,109 +1.23(+3.26%)
Jun 08, 2018 37.93 38.50 37.71 37.74 290,393 -0.24(-0.63%)
Jun 07, 2018 37.85 38.66 37.51 37.98 188,183 +0.11(+0.29%)
Jun 06, 2018 37.83 37.87 270,973 -0.22(-0.58%)
Jun 05, 2018 37.63 38.23 37.40 38.09 543,378 +0.70(+1.87%)
Jun 04, 2018 36.60 37.48 36.17 37.39 369,007 +0.82(+2.24%)
Jun 01, 2018 36.61 36.70 35.95 36.57 254,175 +0.17(+0.47%)
May 31, 2018 36.25 36.70 35.69 36.40 623,288 +0.28(+0.78%)
May 30, 2018 36.21 36.51 36.01 36.12 435,423 +0.04(+0.11%)
May 29, 2018 35.99 36.42 35.53 36.08 316,783 -0.22(-0.61%)
May 25, 2018 36.30 36.30 36.30 0 +0.15(+0.41%)
May 24, 2018 36.00 36.29 35.78 36.15 328,393 +0.17(+0.47%)
May 23, 2018 35.66 36.21 34.96 35.98 294,154 +0.26(+0.73%)
May 22, 2018 35.85 36.14 35.38 35.72 310,463 -0.17(-0.47%)
May 21, 2018 35.26 36.10 35.26 35.89 346,413 +0.79(+2.25%)
May 18, 2018 34.74 35.58 34.27 35.10 461,549 +0.49(+1.42%)
May 17, 2018 33.50 34.82 33.13 34.61 520,078 +0.85(+2.52%)
May 16, 2018 32.19 34.06 31.82 33.76 665,371 +1.79(+5.60%)
May 15, 2018 32.00 32.30 29.55 31.97 825,828 -1.03(-3.12%)
May 14, 2018 33.07 33.32 32.62 33.00 198,605 -0.05(-0.15%)
May 11, 2018 33.37 33.80 32.75 33.05 162,071 -0.32(-0.96%)
May 10, 2018 32.97 33.38 32.79 33.37 242,555 +0.44(+1.34%)
May 09, 2018 33.17 33.25 32.60 32.93 197,906 -0.04(-0.12%)
May 08, 2018 32.59 33.22 32.44 32.97 183,997 +0.64(+1.98%)
May 07, 2018 32.97 33.22 32.25 32.33 115,297 -0.48(-1.46%)
May 04, 2018 32.98 33.41 31.56 32.81 240,960 -0.34(-1.03%)
May 03, 2018 33.49 33.78 33.01 33.15 288,148 -0.49(-1.46%)
May 02, 2018 33.24 33.67 33.00 33.64 275,513 +0.20(+0.60%)
May 01, 2018 33.12 33.64 32.71 33.44 356,160 +0.16(+0.48%)
Apr 30, 2018 32.88 33.77 32.88 33.28 413,186 +0.39(+1.19%)
Apr 27, 2018 32.92 33.10 31.98 32.89 202,427 +0.21(+0.64%)
Apr 26, 2018 32.04 32.92 32.04 32.68 163,732 +0.73(+2.28%)
Apr 25, 2018 31.94 32.10 31.63 31.95 111,959 +0.01(+0.03%)
Apr 24, 2018 31.86 32.48 31.51 31.94 246,194 +0.40(+1.27%)
Apr 23, 2018 31.66 32.05 31.39 31.54 559,726 -0.07(-0.22%)
Apr 20, 2018 31.60 31.98 31.01 31.61 271,800 -0.02(-0.06%)
Apr 19, 2018 31.88 32.54 31.19 31.63 319,641 -0.38(-1.19%)
Apr 18, 2018 32.60 32.60 31.88 32.01 361,185 -0.40(-1.23%)
Apr 17, 2018 32.50 33.01 32.03 32.41 195,501 +0.07(+0.22%)
Apr 16, 2018 32.77 33.02 32.03 32.34 235,038 -0.26(-0.80%)
Apr 13, 2018 33.31 33.31 32.16 32.60 198,631 -0.58(-1.75%)
Apr 12, 2018 33.38 33.57 32.65 33.18 173,062 +0.01(+0.03%)
Apr 11, 2018 32.92 33.56 32.07 33.17 234,859 +0.02(+0.06%)
Apr 10, 2018 33.37 33.41 32.78 33.15 479,414 +0.11(+0.33%)
Apr 09, 2018 32.64 33.40 32.41 33.04 437,793 +0.55(+1.69%)
Apr 06, 2018 32.92 33.50 32.24 32.49 202,356 -0.52(-1.58%)
Apr 05, 2018 33.06 33.25 31.50 33.01 286,745 -0.05(-0.15%)
Apr 04, 2018 31.89 33.22 31.85 33.06 360,424 +0.70(+2.16%)
Apr 03, 2018 32.04 32.61 31.96 32.36 279,815 +0.60(+1.89%)
Apr 02, 2018 32.14 32.62 31.53 31.76 412,195 -0.55(-1.70%)
Mar 29, 2018 32.31 32.31 32.31 0 -0.09(-0.28%)
Mar 28, 2018 32.00 32.87 31.86 32.40 349,303 +0.38(+1.19%)
Mar 27, 2018 32.73 32.96 31.86 32.02 400,028 -0.76(-2.32%)
Mar 26, 2018 32.17 32.83 31.77 32.78 527,521 +0.82(+2.57%)
Mar 23, 2018 32.50 33.29 31.61 31.96 1,308,907 -0.56(-1.72%)
Mar 22, 2018 33.01 33.95 31.86 32.52 876,210 -1.09(-3.24%)
Mar 21, 2018 32.83 34.10 32.06 33.61 810,050 +0.52(+1.57%)
Mar 20, 2018 32.75 33.46 32.38 33.09 772,002 +0.51(+1.57%)
Mar 19, 2018 31.50 33.40 31.49 32.58 3,134,626 +1.01(+3.20%)
Mar 16, 2018 32.25 32.72 31.50 31.57 1,841,802 -0.49(-1.53%)
Mar 15, 2018 33.70 33.80 31.85 32.06 4,698,788 -1.51(-4.50%)
Mar 14, 2018 33.99 34.69 33.22 33.57 608,433 -0.23(-0.68%)
Mar 13, 2018 33.60 34.05 32.86 33.80 524,471 -0.60(-1.74%)
Mar 12, 2018 33.84 34.59 33.51 34.40 197,270 +0.29(+0.85%)
Mar 09, 2018 34.51 34.86 33.48 34.11 149,206 -0.08(-0.23%)
Mar 08, 2018 35.66 36.88 33.62 34.19 202,470 -0.70(-2.01%)
Mar 07, 2018 35.29 35.44 34.19 34.89 165,173 -0.56(-1.58%)
Mar 06, 2018 36.65 36.80 35.27 35.45 204,282 -0.98(-2.69%)
Mar 05, 2018 35.57 36.53 35.10 36.43 161,987 +0.70(+1.96%)
Mar 02, 2018 33.56 35.94 32.99 35.73 156,686 +1.87(+5.52%)
Mar 01, 2018 34.55 34.81 32.62 33.86 149,830 -0.70(-2.03%)
Feb 28, 2018 34.96 35.59 34.31 34.56 102,158 -0.39(-1.12%)
Feb 27, 2018 34.90 35.51 34.74 34.95 115,147 +0.04(+0.11%)
Feb 26, 2018 35.54 35.83 34.52 34.91 123,991 -0.60(-1.69%)
Feb 23, 2018 35.77 36.46 35.31 35.51 77,800 -0.15(-0.42%)
Feb 22, 2018 36.17 36.40 35.58 35.66 65,475 -0.46(-1.27%)
Feb 21, 2018 35.83 36.82 35.47 36.12 205,327 +0.24(+0.67%)
Feb 20, 2018 35.98 36.14 35.38 35.88 99,375 -0.09(-0.25%)
Feb 16, 2018 35.97 35.97 35.97 0 +0.93(+2.65%)
Feb 15, 2018 35.68 36.05 35.00 35.04 192,020 -0.26(-0.74%)
Feb 14, 2018 34.33 35.99 34.33 35.30 169,150 +0.73(+2.11%)
Feb 13, 2018 35.00 35.96 34.10 34.57 200,661 -0.52(-1.48%)
Feb 12, 2018 36.15 36.68 34.55 35.09 235,404 -0.70(-1.96%)
Feb 09, 2018 36.16 36.16 33.04 35.79 326,972 +0.17(+0.48%)
Feb 08, 2018 37.90 38.13 35.50 35.62 153,441 -2.18(-5.77%)
Feb 07, 2018 38.10 38.63 38.08 37.80 148,214 -0.28(-0.74%)
Feb 06, 2018 37.74 38.41 36.88 38.08 209,895 -0.24(-0.63%)
Feb 05, 2018 37.96 38.94 37.45 38.32 191,325 +0.32(+0.84%)
Feb 02, 2018 39.18 39.65 36.80 38.00 187,333 -1.34(-3.41%)
Feb 01, 2018 39.00 39.40 37.72 39.34 178,490 +0.22(+0.56%)
Jan 31, 2018 37.92 39.50 37.28 39.12 150,676 +1.85(+4.96%)
Jan 30, 2018 38.07 38.25 36.85 37.27 183,065 -1.08(-2.82%)
Jan 29, 2018 38.87 39.35 38.20 38.35 165,083 -0.51(-1.31%)
Jan 26, 2018 38.20 39.74 37.90 38.86 144,222 +0.71(+1.86%)
Jan 25, 2018 39.59 39.99 36.78 38.15 266,601 -1.44(-3.64%)
Jan 24, 2018 41.23 41.43 39.47 39.59 254,538 -1.39(-3.39%)
Jan 23, 2018 42.63 42.63 40.84 40.98 244,493 -1.34(-3.17%)
Jan 22, 2018 43.31 43.63 42.30 42.32 131,635 -0.81(-1.88%)
Jan 19, 2018 42.14 43.80 42.10 43.13 215,689 +1.12(+2.67%)
Jan 18, 2018 41.30 42.44 41.30 42.01 252,039 +0.97(+2.36%)
Jan 17, 2018 41.50 41.72 39.04 41.04 462,359 -0.16(-0.39%)
Jan 16, 2018 40.93 41.68 40.91 41.20 601,226 +0.28(+0.68%)
Jan 12, 2018 40.92 40.92 40.92 0 +1.10(+2.76%)
Jan 11, 2018 38.07 40.07 37.85 39.82 148,972 +1.75(+4.60%)
Jan 10, 2018 38.14 38.07 429,473 +0.11(+0.29%)
Jan 09, 2018 39.00 39.00 37.73 37.96 216,096 -0.95(-2.44%)
Jan 08, 2018 38.89 39.24 38.05 38.91 250,286 +0.01(+0.03%)
Jan 05, 2018 39.50 39.85 38.80 38.90 261,942 -0.69(-1.74%)
Jan 04, 2018 39.90 40.04 39.48 39.59 279,552 -0.32(-0.80%)
Jan 03, 2018 40.28 40.28 39.24 39.91 371,963 -0.36(-0.89%)
Jan 02, 2018 40.55 40.61 40.15 40.27 449,728 -0.34(-0.84%)
Dec 29, 2017 40.61 40.61 40.61 0 +0.14(+0.35%)
Dec 28, 2017 39.88 40.58 39.64 40.47 255,039 +0.78(+1.97%)
Dec 27, 2017 39.71 40.46 39.40 39.69 278,655 +0.01(+0.03%)
Dec 26, 2017 39.12 39.85 38.91 39.68 216,693 +0.43(+1.10%)
Dec 22, 2017 38.50 39.94 38.25 39.25 572,646 +0.75(+1.95%)
Dec 21, 2017 38.76 38.97 37.62 38.50 257,762 -0.25(-0.65%)
Dec 20, 2017 37.39 39.22 37.39 38.75 703,938 +1.44(+3.86%)
Dec 19, 2017 37.41 37.84 36.94 37.31 233,128 -0.11(-0.29%)
Dec 18, 2017 36.29 37.56 35.83 37.42 286,392 +1.67(+4.67%)
Dec 15, 2017 35.42 36.34 35.24 35.75 2,742,085 +0.17(+0.48%)
Dec 14, 2017 35.06 36.65 35.06 35.58 390,577 +0.63(+1.80%)
Dec 13, 2017 35.23 35.57 34.37 34.95 341,760 -0.21(-0.60%)
Dec 12, 2017 35.45 35.82 34.86 35.16 319,274 +0.16(+0.46%)
Dec 11, 2017 33.25 35.03 33.25 35.00 337,965 +1.82(+5.49%)
Dec 08, 2017 33.02 33.28 32.99 33.18 220,952 +0.28(+0.85%)
Dec 07, 2017 32.60 33.81 32.52 32.90 232,842 +0.32(+0.98%)
Dec 06, 2017 32.61 32.61 32.05 32.58 213,850 -0.27(-0.82%)
Dec 05, 2017 32.58 33.57 31.57 32.85 481,563 +0.21(+0.64%)
Dec 04, 2017 33.07 33.33 32.59 32.64 266,208 -0.20(-0.61%)
Dec 01, 2017 32.61 33.74 31.64 32.84 562,908 +0.25(+0.77%)
Nov 30, 2017 31.79 33.00 31.73 32.59 416,811 +0.79(+2.48%)
Nov 29, 2017 31.53 32.38 31.53 31.80 401,677 +0.27(+0.86%)
Nov 28, 2017 31.92 32.89 30.49 31.53 581,437 -0.29(-0.91%)
Nov 27, 2017 30.15 32.18 30.01 31.82 540,689 +1.83(+6.10%)
Nov 24, 2017 30.13 30.20 29.70 29.99 240,022 +0.01(+0.03%)
Nov 22, 2017 30.11 30.25 29.65 29.98 194,090 -0.12(-0.40%)
Nov 21, 2017 30.06 30.28 29.95 30.10 174,693 -0.09(-0.30%)
Nov 20, 2017 30.73 30.89 29.69 30.19 308,159 +0.21(+0.70%)
Nov 17, 2017 30.04 30.27 29.87 29.98 248,792 -0.15(-0.50%)
Nov 16, 2017 30.02 30.41 29.51 30.13 525,011 +0.17(+0.57%)
Nov 15, 2017 30.02 30.12 29.90 29.96 256,715 -0.16(-0.53%)
Nov 14, 2017 29.99 30.15 29.68 30.12 332,709 +0.13(+0.43%)
Nov 13, 2017 30.20 30.34 29.83 29.99 247,055 -0.15(-0.50%)
Nov 10, 2017 30.15 30.36 29.93 30.14 231,070 -0.07(-0.23%)
Nov 09, 2017 30.20 30.40 29.55 30.21 359,574 +0.00(+0.00%)
Nov 08, 2017 30.13 30.42 30.00 30.21 364,276 +0.16(+0.53%)
Nov 07, 2017 30.25 30.40 29.96 30.05 170,921 -0.02(-0.07%)
Nov 06, 2017 29.76 30.84 29.76 30.07 133,527 +0.37(+1.25%)
Nov 03, 2017 30.00 30.12 29.18 29.70 138,434 -0.29(-0.97%)
Nov 02, 2017 30.43 30.71 29.94 29.99 204,497 -0.38(-1.25%)
Nov 01, 2017 29.05 30.98 28.27 30.37 1,781,337 +1.57(+5.45%)
Oct 31, 2017 28.00 29.39 27.68 28.80 436,244 +0.76(+2.71%)
Oct 30, 2017 28.07 28.90 27.49 28.04 760,546 -0.11(-0.39%)
Oct 27, 2017 27.69 28.37 27.38 28.15 954,421 +0.32(+1.15%)
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.