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

Vera Bradley (NQ: VRA )

7.575 +0.095 (+1.27%)
Streaming Delayed Price Updated: 3:40 PM EDT, May 13, 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 (%)
Feb 28, 2020 7.910 8.330 7.860 8.260 348,500 +0.20(+2.42%)
Feb 27, 2020 8.230 8.320 8.010 8.065 348,248 -0.40(-4.67%)
Feb 26, 2020 8.650 8.690 8.420 8.460 218,877 -0.13(-1.57%)
Feb 25, 2020 8.970 9.010 8.500 8.595 196,597 -0.37(-4.07%)
Feb 24, 2020 8.750 9.080 8.750 8.960 224,217 -0.27(-2.93%)
Feb 21, 2020 9.560 9.560 9.130 9.230 196,400 -0.37(-3.85%)
Feb 20, 2020 9.500 9.625 9.420 9.600 148,638 +0.03(+0.31%)
Feb 19, 2020 9.670 9.705 9.210 9.570 214,855 -0.10(-1.03%)
Feb 18, 2020 9.600 9.840 9.600 9.670 167,686 +0.03(+0.31%)
Feb 14, 2020 9.770 9.900 9.550 9.640 156,100 -0.15(-1.53%)
Feb 13, 2020 9.740 9.880 9.690 9.790 122,043 +0.00(+0.00%)
Feb 12, 2020 9.720 9.940 9.650 9.790 209,569 +0.07(+0.72%)
Feb 11, 2020 9.620 9.765 9.540 9.720 157,828 +0.12(+1.25%)
Feb 10, 2020 9.680 9.730 9.480 9.600 145,089 -0.11(-1.13%)
Feb 07, 2020 9.740 9.799 9.590 9.710 160,300 -0.13(-1.32%)
Feb 06, 2020 10.07 10.15 9.810 9.840 186,089 -0.14(-1.45%)
Feb 05, 2020 10.00 10.20 9.890 9.985 161,608 +0.10(+1.06%)
Feb 04, 2020 9.930 10.02 9.730 9.880 233,577 +0.10(+0.97%)
Feb 03, 2020 9.750 9.880 9.640 9.785 267,860 +0.21(+2.14%)
Jan 31, 2020 9.770 9.850 9.490 9.580 208,400 -0.19(-1.89%)
Jan 30, 2020 9.800 10.07 9.750 9.765 521,893 -0.13(-1.36%)
Jan 29, 2020 10.13 10.18 9.840 9.900 163,065 -0.20(-1.98%)
Jan 28, 2020 10.28 10.39 10.05 10.10 157,026 -0.12(-1.17%)
Jan 27, 2020 10.34 10.59 10.15 10.22 247,280 -0.42(-3.95%)
Jan 24, 2020 10.92 10.92 10.49 10.64 170,600 -0.29(-2.61%)
Jan 23, 2020 10.78 10.96 10.67 10.93 183,894 -0.00(-0.05%)
Jan 22, 2020 10.98 11.10 10.87 10.93 103,214 -0.05(-0.46%)
Jan 21, 2020 11.12 11.14 10.66 10.98 237,817 -0.16(-1.44%)
Jan 17, 2020 11.51 11.59 11.14 11.14 164,600 -0.30(-2.62%)
Jan 16, 2020 11.19 11.48 11.18 11.44 127,431 +0.29(+2.60%)
Jan 15, 2020 11.23 11.35 11.07 11.15 181,432 -0.10(-0.89%)
Jan 14, 2020 11.26 11.42 11.18 11.25 155,296 +0.04(+0.36%)
Jan 13, 2020 11.19 11.27 11.11 11.21 183,043 +0.03(+0.22%)
Jan 10, 2020 11.20 11.23 11.05 11.19 257,100 -0.06(-0.53%)
Jan 09, 2020 11.41 11.50 11.20 11.24 262,644 -0.19(-1.62%)
Jan 08, 2020 11.60 11.80 11.36 11.43 184,773 -0.13(-1.12%)
Jan 07, 2020 11.31 11.65 11.25 11.56 203,956 +0.21(+1.85%)
Jan 06, 2020 11.40 11.51 11.28 11.35 162,005 -0.16(-1.39%)
Jan 03, 2020 11.61 11.73 11.30 11.51 270,300 -0.28(-2.37%)
Jan 02, 2020 11.89 11.91 11.65 11.79 210,241 -0.01(-0.08%)
Dec 31, 2019 11.73 11.87 11.54 11.80 182,400 +0.06(+0.47%)
Dec 30, 2019 11.65 11.85 11.50 11.74 206,999 +0.14(+1.21%)
Dec 27, 2019 11.52 11.83 11.50 11.61 387,700 +0.09(+0.74%)
Dec 26, 2019 11.51 11.65 11.31 11.52 179,296 +0.01(+0.09%)
Dec 24, 2019 11.83 11.96 11.49 11.51 89,800 -0.29(-2.46%)
Dec 23, 2019 12.01 12.02 11.72 11.80 196,656 -0.21(-1.79%)
Dec 20, 2019 12.25 12.31 11.86 12.02 698,600 -0.23(-1.92%)
Dec 19, 2019 12.37 12.58 12.21 12.25 359,578 -0.13(-1.05%)
Dec 18, 2019 12.22 12.43 12.01 12.38 507,226 +0.09(+0.73%)
Dec 17, 2019 11.65 12.47 11.35 12.29 593,709 +1.20(+10.87%)
Dec 16, 2019 11.08 11.33 10.98 11.09 467,252 +0.01(+0.05%)
Dec 13, 2019 11.01 11.19 10.85 11.08 357,300 +0.05(+0.45%)
Dec 12, 2019 11.03 11.20 10.56 11.03 676,246 +0.00(+0.00%)
Dec 11, 2019 12.71 12.75 10.80 11.03 1,060,034 -1.00(-8.31%)
Dec 10, 2019 12.11 12.17 11.83 12.03 730,464 -0.08(-0.66%)
Dec 09, 2019 11.57 12.19 11.55 12.11 456,694 +0.49(+4.22%)
Dec 06, 2019 11.30 11.68 11.30 11.62 367,400 +0.41(+3.70%)
Dec 05, 2019 11.28 11.53 11.06 11.21 386,428 -0.04(-0.31%)
Dec 04, 2019 10.90 11.38 10.85 11.24 360,095 +0.38(+3.55%)
Dec 03, 2019 10.60 10.90 10.54 10.86 289,545 +0.12(+1.07%)
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.