Skip to main content

Vera Bradley (NQ: VRA )

5.645 -0.295 (-4.97%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2024 5.960 5.960 5.590 5.645 185,613 -0.30(-4.97%)
Dec 02, 2024 5.820 5.990 5.750 5.940 264,925 +0.09(+1.54%)
Nov 29, 2024 5.830 5.950 5.750 5.850 167,811 +0.08(+1.39%)
Nov 27, 2024 5.590 5.835 5.590 5.770 314,442 +0.19(+3.41%)
Nov 26, 2024 5.540 5.676 5.460 5.580 419,245 +0.00(+0.00%)
Nov 25, 2024 5.230 5.650 5.230 5.580 276,971 +0.36(+6.90%)
Nov 22, 2024 5.320 5.375 5.180 5.220 233,910 -0.05(-0.95%)
Nov 21, 2024 5.160 5.280 5.070 5.270 152,359 +0.20(+3.94%)
Nov 20, 2024 5.050 5.080 4.960 5.070 99,466 +0.01(+0.20%)
Nov 19, 2024 5.110 5.130 5.025 5.060 147,445 -0.10(-1.94%)
Nov 18, 2024 5.190 5.210 5.110 5.160 116,880 -0.01(-0.19%)
Nov 15, 2024 5.270 5.295 5.140 5.170 177,811 -0.08(-1.52%)
Nov 14, 2024 5.290 5.340 5.210 5.250 94,619 -0.03(-0.57%)
Nov 13, 2024 5.390 5.440 5.275 5.280 126,516 -0.08(-1.49%)
Nov 12, 2024 5.430 5.485 5.350 5.360 181,805 -0.06(-1.11%)
Nov 11, 2024 5.450 5.460 5.325 5.420 401,346 +0.02(+0.37%)
Nov 08, 2024 5.430 5.580 5.360 5.400 255,344 -0.02(-0.37%)
Nov 07, 2024 5.300 5.510 5.300 5.420 194,810 +0.15(+2.85%)
Nov 06, 2024 5.450 5.600 5.250 5.270 304,784 +0.13(+2.53%)
Nov 05, 2024 5.040 5.140 5.035 5.140 137,956 +0.07(+1.38%)
Nov 04, 2024 5.070 5.140 5.030 5.070 120,725 +0.03(+0.60%)
Nov 01, 2024 5.030 5.100 5.000 5.040 131,223 +0.03(+0.60%)
Oct 31, 2024 5.200 5.290 5.000 5.010 180,381 -0.20(-3.84%)
Oct 30, 2024 5.220 5.390 5.170 5.210 208,663 -0.02(-0.38%)
Oct 29, 2024 5.280 5.310 5.190 5.230 162,853 -0.10(-1.88%)
Oct 28, 2024 5.230 5.425 5.175 5.330 186,612 +0.14(+2.70%)
Oct 25, 2024 5.240 5.310 5.164 5.190 125,663 +0.00(+0.00%)
Oct 24, 2024 5.260 5.300 5.160 5.190 131,113 -0.03(-0.57%)
Oct 23, 2024 5.110 5.220 5.100 5.220 160,663 +0.06(+1.16%)
Oct 22, 2024 5.150 5.185 5.080 5.160 147,117 -0.02(-0.39%)
Oct 21, 2024 5.340 5.340 5.180 5.180 162,376 -0.16(-3.00%)
Oct 18, 2024 5.430 5.430 5.280 5.340 328,602 -0.07(-1.29%)
Oct 17, 2024 5.510 5.510 5.310 5.410 185,063 -0.12(-2.17%)
Oct 16, 2024 5.620 5.650 5.520 5.530 205,078 -0.04(-0.72%)
Oct 15, 2024 5.530 5.665 5.515 5.570 436,164 -0.01(-0.18%)
Oct 14, 2024 5.250 5.680 5.210 5.580 340,627 +0.40(+7.72%)
Oct 11, 2024 5.160 5.260 5.150 5.180 246,894 +0.04(+0.78%)
Oct 10, 2024 5.030 5.150 4.960 5.140 1,147,607 +0.05(+0.98%)
Oct 09, 2024 5.080 5.160 5.045 5.090 144,799 +0.00(+0.00%)
Oct 08, 2024 5.090 5.095 4.985 5.090 186,948 +0.01(+0.20%)
Oct 07, 2024 5.150 5.150 5.005 5.080 133,341 -0.07(-1.36%)
Oct 04, 2024 5.160 5.250 5.115 5.150 377,327 +0.05(+0.98%)
Oct 03, 2024 4.980 5.140 4.870 5.100 227,471 +0.08(+1.59%)
Oct 02, 2024 5.020 5.135 4.990 5.020 361,580 -0.02(-0.40%)
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.