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

Vera Bradley, Inc. - Common Stock (NQ: VRA )

3.440 -0.040 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 3.440 3.510 3.390 3.440 540,810 -0.06(-1.57%)
Dec 19, 2024 3.380 3.650 3.380 3.495 620,545 +0.12(+3.71%)
Dec 18, 2024 3.900 3.900 3.350 3.370 482,259 -0.51(-13.14%)
Dec 17, 2024 3.940 3.980 3.795 3.880 626,201 -0.10(-2.51%)
Dec 16, 2024 4.180 4.190 3.951 3.980 548,768 -0.27(-6.35%)
Dec 13, 2024 4.400 4.400 3.965 4.250 478,471 -0.18(-4.06%)
Dec 12, 2024 4.690 4.730 4.410 4.430 458,113 -0.31(-6.54%)
Dec 11, 2024 4.960 4.990 4.600 4.740 1,388,898 -0.64(-11.90%)
Dec 10, 2024 5.540 5.675 5.365 5.380 495,205 -0.12(-2.18%)
Dec 09, 2024 5.630 5.765 5.500 5.500 201,852 -0.15(-2.65%)
Dec 06, 2024 5.460 5.790 5.460 5.650 305,192 +0.25(+4.63%)
Dec 05, 2024 5.600 5.615 5.400 5.400 301,533 -0.25(-4.42%)
Dec 04, 2024 5.650 5.740 5.630 5.650 227,855 +0.01(+0.09%)
Dec 03, 2024 5.960 5.960 5.590 5.645 185,646 -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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.