Vera Bradley (NQ: VRA )

10.11 USD UNCHANGED
Streaming Delayed Price Updated: 10:07 AM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 19, 2021 10.11 10.20 9.990 10.11 192,458 +0.06(+0.60%)
Oct 18, 2021 9.800 10.14 9.740 10.05 179,103 +0.16(+1.62%)
Oct 15, 2021 10.07 10.22 9.890 9.890 369,652 +0.04(+0.41%)
Oct 14, 2021 9.890 9.930 9.760 9.850 195,323 +0.10(+1.03%)
Oct 13, 2021 9.680 9.790 9.580 9.750 173,992 +0.05(+0.52%)
Oct 12, 2021 9.600 9.730 9.510 9.700 161,321 +0.21(+2.21%)
Oct 11, 2021 9.630 9.720 9.480 9.490 137,269 -0.10(-1.04%)
Oct 08, 2021 9.580 9.675 9.510 9.590 188,169 -0.02(-0.21%)
Oct 07, 2021 9.470 9.680 9.470 9.610 177,702 +0.30(+3.22%)
Oct 06, 2021 9.350 9.500 9.190 9.310 164,082 -0.20(-2.10%)
Oct 05, 2021 9.660 9.770 9.500 9.510 222,529 -0.07(-0.73%)
Oct 04, 2021 9.640 9.760 9.500 9.580 319,364 -0.03(-0.31%)
Oct 01, 2021 9.520 9.825 9.460 9.610 427,401 +0.20(+2.13%)
Sep 30, 2021 9.800 10.05 9.385 9.410 521,956 -0.57(-5.71%)
Sep 29, 2021 9.940 10.06 9.710 9.980 328,581 +0.11(+1.11%)
Sep 28, 2021 10.10 10.32 9.840 9.870 485,968 -0.22(-2.18%)
Sep 27, 2021 9.790 10.18 9.790 10.09 264,515 +0.28(+2.85%)
Sep 24, 2021 9.710 9.950 9.580 9.810 181,833 +0.00(+0.00%)
Sep 23, 2021 9.780 9.990 9.780 9.810 224,729 +0.05(+0.51%)
Sep 22, 2021 9.680 9.850 9.580 9.760 261,299 +0.22(+2.31%)
Sep 21, 2021 9.790 9.910 9.530 9.540 321,308 -0.16(-1.65%)
Sep 20, 2021 9.800 10.01 9.580 9.700 279,125 -0.18(-1.82%)
Sep 17, 2021 10.16 10.35 9.870 9.880 1,007,972 -0.26(-2.56%)
Sep 16, 2021 10.24 10.28 10.07 10.14 186,959 +0.00(+0.00%)
Sep 15, 2021 9.940 10.18 9.940 10.14 213,659 +0.36(+3.68%)
Sep 14, 2021 10.40 10.44 9.710 9.780 216,944 -0.59(-5.69%)
Sep 13, 2021 10.60 10.75 10.36 10.37 263,023 -0.12(-1.14%)
Sep 10, 2021 10.72 10.81 10.48 10.49 250,101 -0.17(-1.59%)
Sep 09, 2021 10.30 10.89 10.30 10.66 332,269 +0.33(+3.19%)
Sep 08, 2021 10.22 10.45 10.14 10.33 286,752 +0.05(+0.49%)
Sep 07, 2021 10.22 10.50 10.10 10.28 313,660 +0.10(+0.98%)
Sep 03, 2021 10.28 10.39 10.01 10.18 416,941 +0.04(+0.39%)
Sep 02, 2021 10.15 10.22 9.900 10.14 871,888 -0.24(-2.31%)
Sep 01, 2021 9.530 10.58 9.265 10.38 1,814,214 -1.08(-9.42%)
Aug 31, 2021 11.87 11.92 11.17 11.46 376,571 -0.28(-2.39%)
Aug 30, 2021 11.84 11.98 11.50 11.74 194,670 -0.11(-0.93%)
Aug 27, 2021 11.58 12.08 11.46 11.85 256,265 +0.41(+3.58%)
Aug 26, 2021 11.52 11.52 11.21 11.44 138,717 -0.14(-1.21%)
Aug 25, 2021 11.68 11.72 11.51 11.58 113,728 -0.14(-1.19%)
Aug 24, 2021 11.56 11.79 11.50 11.72 74,310 +0.22(+1.91%)
Aug 23, 2021 11.36 11.58 11.17 11.50 120,568 +0.38(+3.42%)
Aug 20, 2021 10.76 11.12 10.66 11.12 137,444 +0.33(+3.06%)
Aug 19, 2021 10.81 11.05 10.67 10.79 135,678 -0.23(-2.09%)
Aug 18, 2021 11.05 11.33 10.98 11.02 107,387 -0.13(-1.17%)
Aug 17, 2021 11.38 11.38 10.85 11.15 162,798 -0.36(-3.13%)
Aug 16, 2021 11.55 11.58 11.34 11.51 96,061 -0.13(-1.12%)
Aug 13, 2021 11.93 12.07 11.58 11.64 208,546 -0.34(-2.84%)
Aug 12, 2021 12.16 12.22 11.83 11.98 130,970 -0.12(-0.99%)
Aug 11, 2021 12.12 12.18 11.86 12.10 181,232 -0.01(-0.08%)
Aug 10, 2021 11.38 12.17 11.38 12.11 161,104 +0.73(+6.41%)
Aug 09, 2021 11.25 11.59 11.08 11.38 132,090 +0.02(+0.18%)
Aug 06, 2021 11.46 11.50 11.26 11.36 103,162 +0.13(+1.16%)
Aug 05, 2021 11.02 11.33 10.95 11.23 117,058 +0.29(+2.65%)
Aug 04, 2021 11.05 11.44 10.90 10.94 380,871 -0.33(-2.93%)
Aug 03, 2021 11.37 11.61 11.20 11.27 283,145 -0.04(-0.35%)
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.