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

Vera Bradley (NQ: VRA )

7.480 +0.080 (+1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Sep 30, 2020 6.170 6.500 6.050 6.110 473,137 +0.00(+0.00%)
Sep 29, 2020 6.550 6.550 6.050 6.110 502,060 -0.40(-6.14%)
Sep 28, 2020 6.550 6.680 6.465 6.510 339,640 +0.05(+0.77%)
Sep 25, 2020 6.850 6.920 6.430 6.460 494,300 -0.39(-5.69%)
Sep 24, 2020 6.900 6.995 6.620 6.850 445,291 -0.08(-1.15%)
Sep 23, 2020 7.180 7.390 6.920 6.930 375,198 -0.20(-2.81%)
Sep 22, 2020 7.530 7.640 6.920 7.130 484,538 -0.33(-4.42%)
Sep 21, 2020 7.570 7.690 7.315 7.460 393,813 -0.35(-4.48%)
Sep 18, 2020 7.790 7.940 7.670 7.810 664,400 +0.07(+0.90%)
Sep 17, 2020 7.990 8.080 7.630 7.740 502,927 -0.35(-4.33%)
Sep 16, 2020 8.340 8.380 8.030 8.090 577,230 -0.24(-2.88%)
Sep 15, 2020 7.990 8.650 7.980 8.330 707,021 +0.37(+4.65%)
Sep 14, 2020 7.400 7.980 7.310 7.960 469,209 +0.58(+7.86%)
Sep 11, 2020 7.690 7.830 7.270 7.380 443,000 -0.30(-3.91%)
Sep 10, 2020 7.580 7.970 7.560 7.680 562,693 -0.09(-1.16%)
Sep 09, 2020 7.700 7.860 7.400 7.770 429,090 +0.14(+1.83%)
Sep 08, 2020 7.420 8.070 7.340 7.630 839,757 +0.04(+0.53%)
Sep 04, 2020 7.080 7.740 7.080 7.590 1,010,000 +0.50(+7.05%)
Sep 03, 2020 7.050 7.620 7.020 7.090 2,229,596 -0.05(-0.70%)
Sep 02, 2020 6.250 7.430 6.250 7.140 16,385,516 +1.73(+31.98%)
Sep 01, 2020 5.290 5.460 5.090 5.410 352,885 +0.14(+2.66%)
Aug 31, 2020 5.500 5.500 5.040 5.270 470,046 -0.09(-1.68%)
Aug 28, 2020 4.950 5.400 4.850 5.360 276,500 +0.50(+10.29%)
Aug 27, 2020 4.750 5.005 4.710 4.860 338,797 +0.13(+2.75%)
Aug 26, 2020 4.810 4.940 4.670 4.730 365,231 -0.08(-1.66%)
Aug 25, 2020 4.740 4.840 4.651 4.810 289,776 -0.02(-0.41%)
Aug 24, 2020 4.390 4.840 4.330 4.830 388,886 +0.51(+11.81%)
Aug 21, 2020 4.220 4.340 4.060 4.320 288,100 +0.08(+1.89%)
Aug 20, 2020 4.390 4.390 4.100 4.240 320,241 -0.20(-4.50%)
Aug 19, 2020 4.508 4.540 4.328 4.440 240,015 -0.10(-2.20%)
Aug 18, 2020 4.640 4.640 4.360 4.540 185,513 -0.12(-2.58%)
Aug 17, 2020 4.710 4.750 4.420 4.660 166,743 -0.02(-0.43%)
Aug 14, 2020 4.510 4.720 4.470 4.680 233,700 +0.16(+3.54%)
Aug 13, 2020 4.580 4.610 4.400 4.520 194,044 -0.06(-1.31%)
Aug 12, 2020 4.700 4.740 4.450 4.580 154,211 -0.06(-1.29%)
Aug 11, 2020 4.850 4.990 4.540 4.640 365,730 -0.09(-1.90%)
Aug 10, 2020 4.470 4.850 4.270 4.730 292,281 +0.24(+5.35%)
Aug 07, 2020 4.220 4.600 4.190 4.490 214,000 +0.22(+5.15%)
Aug 06, 2020 4.300 4.400 4.210 4.270 225,307 +0.00(+0.12%)
Aug 05, 2020 4.290 4.380 4.200 4.265 235,122 +0.03(+0.83%)
Aug 04, 2020 4.380 4.390 4.200 4.230 239,617 -0.14(-3.31%)
Aug 03, 2020 4.400 4.450 4.320 4.375 159,429 -0.01(-0.23%)
Jul 31, 2020 4.250 4.390 4.200 4.385 219,500 +0.12(+2.69%)
Jul 30, 2020 4.290 4.410 4.170 4.270 222,918 -0.11(-2.51%)
Jul 29, 2020 4.290 4.460 4.260 4.380 142,237 +0.13(+3.06%)
Jul 28, 2020 4.220 4.345 4.220 4.250 303,493 +0.06(+1.43%)
Jul 27, 2020 4.260 4.300 4.110 4.190 372,101 -0.11(-2.56%)
Jul 24, 2020 4.310 4.400 4.230 4.300 146,100 +0.00(+0.00%)
Jul 23, 2020 4.300 4.450 4.260 4.300 277,253 -0.01(-0.23%)
Jul 22, 2020 4.410 4.470 4.265 4.310 204,441 -0.16(-3.58%)
Jul 21, 2020 4.450 4.570 4.220 4.470 671,921 +0.31(+7.58%)
Jul 20, 2020 4.380 4.400 4.140 4.155 174,562 -0.25(-5.57%)
Jul 17, 2020 4.520 4.605 4.335 4.400 275,100 -0.13(-2.87%)
Jul 16, 2020 4.370 4.620 4.270 4.530 131,116 +0.16(+3.66%)
Jul 15, 2020 4.370 4.550 4.240 4.370 209,880 +0.17(+4.05%)
Jul 14, 2020 4.070 4.220 4.000 4.200 323,526 +0.10(+2.44%)
Jul 13, 2020 4.080 4.232 3.930 4.100 294,545 +0.07(+1.86%)
Jul 10, 2020 4.000 4.110 3.950 4.025 264,200 +0.05(+1.13%)
Jul 09, 2020 4.080 4.110 3.900 3.980 216,613 -0.14(-3.40%)
Jul 08, 2020 4.030 4.140 3.830 4.120 434,920 +0.10(+2.49%)
Jul 07, 2020 4.250 4.250 4.000 4.020 314,284 -0.26(-6.07%)
Jul 06, 2020 4.590 4.590 4.170 4.280 191,846 -0.16(-3.60%)
Jul 02, 2020 4.500 4.510 4.260 4.440 319,700 +0.25(+5.97%)
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.