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

Vera Bradley (NQ: VRA )

6.600 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
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%)
Apr 03, 2017 9.250 9.360 8.750 8.780 341,425 -0.53(-5.69%)
Mar 31, 2017 9.200 9.340 9.120 9.310 280,640 +0.11(+1.20%)
Mar 30, 2017 9.240 9.260 9.100 9.200 216,881 -0.07(-0.76%)
Mar 29, 2017 9.040 9.360 9.000 9.270 393,740 +0.22(+2.43%)
Mar 28, 2017 8.770 9.090 8.710 9.050 292,599 +0.23(+2.61%)
Mar 27, 2017 8.550 8.885 8.530 8.820 300,983 +0.17(+1.97%)
Mar 24, 2017 8.500 8.710 8.470 8.650 277,261 +0.13(+1.53%)
Mar 23, 2017 8.620 8.760 8.460 8.520 512,768 -0.12(-1.39%)
Mar 22, 2017 8.920 8.920 8.530 8.640 577,776 -0.35(-3.89%)
Mar 21, 2017 9.350 9.350 8.970 8.990 249,248 -0.32(-3.44%)
Mar 20, 2017 9.410 9.730 9.220 9.310 288,344 -0.13(-1.38%)
Mar 17, 2017 9.300 9.475 9.150 9.440 458,997 +0.11(+1.18%)
Mar 16, 2017 9.250 9.420 9.160 9.330 200,878 +0.06(+0.65%)
Mar 15, 2017 9.150 9.330 9.070 9.270 291,366 +0.12(+1.31%)
Mar 14, 2017 9.150 9.280 9.080 9.150 212,263 +0.01(+0.11%)
Mar 13, 2017 9.300 9.430 9.000 9.140 374,859 -0.26(-2.77%)
Mar 10, 2017 8.990 9.630 8.890 9.400 611,160 +0.50(+5.62%)
Mar 09, 2017 9.220 9.270 8.740 8.900 572,327 -0.37(-3.99%)
Mar 08, 2017 8.500 9.580 8.400 9.270 1,990,270 -0.05(-0.54%)
Mar 07, 2017 9.500 9.600 9.290 9.320 524,850 -0.23(-2.41%)
Mar 06, 2017 9.740 9.850 9.460 9.550 407,565 -0.18(-1.85%)
Mar 03, 2017 10.06 10.15 9.680 9.730 341,173 -0.38(-3.76%)
Mar 02, 2017 10.18 10.71 10.07 10.11 481,475 -0.04(-0.39%)
Mar 01, 2017 10.60 10.96 10.11 10.15 410,949 -0.31(-2.96%)
Feb 28, 2017 10.80 10.83 10.44 10.46 190,436 -0.36(-3.33%)
Feb 27, 2017 10.65 10.91 10.46 10.82 198,391 +0.20(+1.88%)
Feb 24, 2017 10.40 10.71 10.35 10.62 166,458 +0.12(+1.14%)
Feb 23, 2017 10.79 10.86 10.47 10.50 144,627 -0.22(-2.05%)
Feb 22, 2017 10.71 10.82 10.60 10.72 182,983 +0.00(+0.00%)
Feb 21, 2017 10.78 10.92 10.65 10.72 202,191 +0.01(+0.09%)
Feb 17, 2017 10.71 10.71 10.71 0 +0.06(+0.56%)
Feb 16, 2017 10.74 10.90 10.60 10.65 245,889 -0.09(-0.84%)
Feb 15, 2017 10.53 10.82 10.53 10.74 270,468 +0.11(+1.03%)
Feb 14, 2017 10.42 10.74 10.35 10.63 375,735 +0.22(+2.11%)
Feb 13, 2017 10.79 10.86 9.990 10.41 652,040 -0.40(-3.70%)
Feb 10, 2017 10.48 10.81 10.48 10.81 347,221 +0.41(+3.94%)
Feb 09, 2017 10.40 10.64 10.39 10.40 398,846 +0.03(+0.29%)
Feb 08, 2017 10.27 10.38 10.18 10.37 489,263 +0.08(+0.78%)
Feb 07, 2017 10.72 10.82 10.22 10.29 481,571 -0.47(-4.37%)
Feb 06, 2017 10.77 11.07 10.70 10.76 318,673 -0.03(-0.28%)
Feb 03, 2017 11.01 11.03 10.67 10.79 517,323 -0.24(-2.18%)
Feb 02, 2017 11.32 11.41 11.03 11.03 312,180 -0.30(-2.65%)
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.