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

Vera Bradley (NQ: VRA )

6.600 +0.010 (+0.15%)
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 30, 2018 11.56 11.68 11.30 11.38 177,700 -0.20(-1.73%)
Apr 27, 2018 11.47 11.72 11.42 11.58 219,409 +0.12(+1.05%)
Apr 26, 2018 11.28 11.48 11.20 11.46 187,000 +0.17(+1.51%)
Apr 25, 2018 11.25 11.33 11.08 11.29 202,435 +0.03(+0.27%)
Apr 24, 2018 11.16 11.43 11.09 11.26 205,246 +0.15(+1.35%)
Apr 23, 2018 10.96 11.14 10.83 11.11 397,690 +0.27(+2.49%)
Apr 20, 2018 10.75 10.95 10.63 10.84 274,369 +0.02(+0.18%)
Apr 19, 2018 10.88 10.94 10.71 10.82 93,931 -0.12(-1.10%)
Apr 18, 2018 11.06 11.11 10.88 10.94 151,643 -0.06(-0.55%)
Apr 17, 2018 10.98 11.09 10.95 11.00 198,035 +0.04(+0.36%)
Apr 16, 2018 10.93 11.12 10.84 10.96 180,396 +0.04(+0.37%)
Apr 13, 2018 11.02 11.16 10.87 10.92 149,130 -0.04(-0.36%)
Apr 12, 2018 10.95 11.00 10.81 10.96 176,755 +0.05(+0.46%)
Apr 11, 2018 10.92 11.03 10.83 10.91 133,477 -0.05(-0.46%)
Apr 10, 2018 10.84 11.04 10.76 10.96 151,063 +0.20(+1.86%)
Apr 09, 2018 10.94 11.01 10.74 10.76 201,440 -0.12(-1.10%)
Apr 06, 2018 10.90 11.01 10.71 10.88 189,420 -0.04(-0.37%)
Apr 05, 2018 10.85 11.03 10.72 10.92 162,822 +0.13(+1.20%)
Apr 04, 2018 10.53 10.84 10.40 10.79 354,299 +0.14(+1.31%)
Apr 03, 2018 10.43 10.68 10.43 10.65 174,201 +0.27(+2.60%)
Apr 02, 2018 10.61 10.90 10.33 10.38 151,319 -0.23(-2.17%)
Mar 29, 2018 10.61 10.61 10.61 0 +0.00(+0.00%)
Mar 28, 2018 10.12 10.63 10.06 10.61 331,782 +0.53(+5.26%)
Mar 27, 2018 10.22 10.45 10.03 10.08 222,550 -0.12(-1.18%)
Mar 26, 2018 10.30 10.31 10.03 10.20 227,698 +0.01(+0.10%)
Mar 23, 2018 10.27 10.27 10.19 10.19 175,577 -0.04(-0.39%)
Mar 22, 2018 10.46 10.67 10.23 10.23 225,883 -0.30(-2.85%)
Mar 21, 2018 10.64 10.71 10.42 10.53 319,640 -0.17(-1.59%)
Mar 20, 2018 10.58 10.74 10.47 10.70 279,348 +0.12(+1.13%)
Mar 19, 2018 10.21 10.61 10.11 10.58 468,113 +0.37(+3.62%)
Mar 16, 2018 9.880 10.23 9.755 10.21 668,527 +0.33(+3.34%)
Mar 15, 2018 9.380 10.18 9.380 9.880 568,043 +0.43(+4.55%)
Mar 14, 2018 10.60 10.85 9.320 9.450 1,827,652 -0.85(-8.25%)
Mar 13, 2018 10.12 10.42 10.12 10.30 324,970 +0.19(+1.88%)
Mar 12, 2018 10.32 10.37 10.00 10.11 271,182 -0.17(-1.65%)
Mar 09, 2018 10.47 10.51 10.11 10.28 275,899 -0.12(-1.15%)
Mar 08, 2018 10.70 10.70 10.34 10.40 218,428 -0.26(-2.44%)
Mar 07, 2018 10.45 10.78 10.38 10.66 291,898 +0.14(+1.33%)
Mar 06, 2018 10.23 10.55 10.11 10.52 258,734 +0.28(+2.73%)
Mar 05, 2018 10.22 10.40 10.13 10.24 163,631 +0.01(+0.10%)
Mar 02, 2018 9.980 10.29 9.810 10.23 182,872 +0.15(+1.49%)
Mar 01, 2018 10.10 10.21 9.790 10.08 201,775 +0.02(+0.20%)
Feb 28, 2018 10.08 10.25 9.940 10.06 234,670 +0.06(+0.60%)
Feb 27, 2018 10.33 10.41 9.930 10.00 229,694 -0.23(-2.25%)
Feb 26, 2018 10.19 10.42 10.13 10.23 304,688 +0.12(+1.19%)
Feb 23, 2018 9.950 10.14 9.880 10.11 138,539 +0.23(+2.33%)
Feb 22, 2018 9.860 10.03 9.700 9.880 170,064 +0.01(+0.10%)
Feb 21, 2018 10.18 10.40 9.870 9.870 195,526 -0.23(-2.28%)
Feb 20, 2018 10.36 10.36 10.09 10.10 236,831 -0.35(-3.35%)
Feb 16, 2018 10.45 10.45 10.45 0 +0.00(+0.00%)
Feb 15, 2018 10.32 10.46 10.07 10.45 226,741 +0.17(+1.65%)
Feb 14, 2018 9.930 10.37 9.868 10.28 189,791 +0.32(+3.21%)
Feb 13, 2018 9.860 10.03 9.860 9.960 181,452 +0.09(+0.91%)
Feb 12, 2018 9.900 10.19 9.590 9.870 264,030 +0.04(+0.41%)
Feb 09, 2018 9.690 9.890 9.450 9.830 283,968 +0.27(+2.82%)
Feb 08, 2018 9.550 9.630 9.402 9.560 280,715 +0.01(+0.10%)
Feb 07, 2018 9.470 9.620 9.470 9.550 192,011 +0.09(+0.95%)
Feb 06, 2018 9.140 9.550 9.120 9.460 319,596 +0.16(+1.72%)
Feb 05, 2018 9.280 9.510 9.040 9.300 283,336 -0.03(-0.32%)
Feb 02, 2018 9.300 9.370 9.170 9.330 293,282 +0.01(+0.11%)
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.