Vera Bradley (NQ: VRA )

6.800 +0.310 (+4.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 6.500 6.920 6.455 6.800 441,483 +0.31(+4.78%)
Mar 27, 2024 6.370 6.495 6.370 6.490 257,764 +0.12(+1.88%)
Mar 26, 2024 6.480 6.485 6.350 6.370 231,908 -0.04(-0.62%)
Mar 25, 2024 6.330 6.570 6.330 6.410 356,818 +0.12(+1.91%)
Mar 22, 2024 6.360 6.395 6.195 6.290 319,771 -0.07(-1.10%)
Mar 21, 2024 6.490 6.570 6.295 6.360 293,699 -0.13(-2.00%)
Mar 20, 2024 6.210 6.510 6.210 6.490 364,013 +0.25(+4.01%)
Mar 19, 2024 6.150 6.365 6.145 6.240 408,131 +0.10(+1.63%)
Mar 18, 2024 6.380 6.400 6.125 6.140 541,971 -0.27(-4.21%)
Mar 15, 2024 6.400 6.610 6.400 6.410 508,586 +0.00(+0.00%)
Mar 14, 2024 6.100 6.515 5.980 6.410 481,560 +0.25(+4.06%)
Mar 13, 2024 6.500 7.150 5.870 6.160 1,340,505 -0.95(-13.36%)
Mar 12, 2024 7.160 7.250 7.110 7.110 385,168 -0.06(-0.84%)
Mar 11, 2024 7.380 7.380 7.170 7.170 252,288 -0.19(-2.58%)
Mar 08, 2024 7.420 7.540 7.310 7.360 292,615 -0.04(-0.54%)
Mar 07, 2024 7.580 7.640 7.400 7.400 243,698 -0.15(-1.99%)
Mar 06, 2024 7.740 7.790 7.545 7.550 220,547 -0.16(-2.08%)
Mar 05, 2024 7.760 7.830 7.700 7.710 243,902 -0.09(-1.15%)
Mar 04, 2024 7.850 7.905 7.715 7.800 297,899 -0.01(-0.13%)
Mar 01, 2024 7.800 7.870 7.740 7.810 353,099 +0.01(+0.13%)
Feb 29, 2024 7.890 7.905 7.720 7.800 193,413 +0.02(+0.26%)
Feb 28, 2024 7.800 7.800 7.680 7.780 182,714 -0.01(-0.13%)
Feb 27, 2024 7.690 7.911 7.680 7.790 450,529 +0.17(+2.23%)
Feb 26, 2024 7.460 7.650 7.375 7.620 211,620 +0.15(+2.01%)
Feb 23, 2024 7.290 7.530 7.270 7.470 261,895 +0.18(+2.47%)
Feb 22, 2024 7.410 7.455 7.270 7.290 204,932 -0.11(-1.49%)
Feb 21, 2024 7.510 7.575 7.340 7.400 160,348 -0.10(-1.33%)
Feb 20, 2024 7.640 7.735 7.495 7.500 182,445 -0.25(-3.23%)
Feb 16, 2024 7.820 7.870 7.700 7.750 201,638 -0.12(-1.52%)
Feb 15, 2024 7.740 7.980 7.710 7.870 326,930 +0.18(+2.34%)
Feb 14, 2024 7.700 7.740 7.600 7.690 148,034 +0.08(+1.05%)
Feb 13, 2024 7.720 7.760 7.580 7.610 255,269 -0.35(-4.40%)
Feb 12, 2024 7.950 8.135 7.950 7.960 287,665 +0.04(+0.51%)
Feb 09, 2024 7.910 8.020 7.825 7.920 346,865 +0.02(+0.25%)
Feb 08, 2024 7.650 8.050 7.610 7.900 289,337 +0.28(+3.67%)
Feb 07, 2024 7.670 7.690 7.580 7.620 183,161 -0.03(-0.39%)
Feb 06, 2024 7.600 7.755 7.580 7.650 153,702 +0.02(+0.26%)
Feb 05, 2024 7.800 7.810 7.550 7.630 174,964 -0.21(-2.68%)
Feb 02, 2024 7.810 8.000 7.680 7.840 241,979 -0.03(-0.38%)
Feb 01, 2024 7.710 7.890 7.590 7.870 364,527 +0.19(+2.47%)
Jan 31, 2024 7.890 7.900 7.610 7.680 293,956 -0.22(-2.78%)
Jan 30, 2024 7.810 7.905 7.760 7.900 187,810 +0.08(+1.02%)
Jan 29, 2024 7.800 7.830 7.695 7.820 169,629 +0.02(+0.26%)
Jan 26, 2024 7.770 7.850 7.690 7.800 180,442 +0.01(+0.13%)
Jan 25, 2024 7.700 7.805 7.670 7.790 170,833 +0.19(+2.50%)
Jan 24, 2024 7.720 7.770 7.510 7.600 219,689 -0.08(-1.04%)
Jan 23, 2024 7.800 7.845 7.635 7.680 185,680 -0.05(-0.65%)
Jan 22, 2024 7.450 7.740 7.440 7.730 218,129 +0.28(+3.76%)
Jan 19, 2024 7.490 7.490 7.210 7.450 381,566 -0.01(-0.13%)
Jan 18, 2024 7.480 7.530 7.120 7.460 680,289 +0.02(+0.27%)
Jan 17, 2024 7.110 7.505 7.110 7.440 488,713 +0.28(+3.91%)
Jan 16, 2024 7.030 7.180 6.980 7.160 560,899 +0.08(+1.13%)
Jan 12, 2024 7.200 7.265 6.990 7.080 355,056 -0.06(-0.84%)
Jan 11, 2024 7.170 7.170 6.990 7.140 330,082 -0.03(-0.42%)
Jan 10, 2024 7.250 7.440 7.120 7.170 649,333 -0.08(-1.10%)
Jan 09, 2024 7.280 7.280 7.140 7.250 358,659 -0.10(-1.36%)
Jan 08, 2024 7.100 7.420 7.090 7.350 288,316 +0.26(+3.67%)
Jan 05, 2024 7.220 7.310 6.893 7.090 491,179 -0.15(-2.07%)
Jan 04, 2024 7.510 7.530 7.210 7.240 454,508 -0.26(-3.47%)
Jan 03, 2024 7.440 7.620 7.410 7.500 377,827 +0.01(+0.13%)
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.