Vera Bradley (NQ: VRA )

6.790 +0.300 (+4.62%)
Streaming Delayed Price Updated: 3:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 14.66 14.95 14.47 14.78 397,233 +0.22(+1.51%)
Jan 28, 2016 14.22 14.63 14.13 14.56 343,404 +0.43(+3.04%)
Jan 27, 2016 13.98 14.54 13.91 14.13 355,775 +0.08(+0.57%)
Jan 26, 2016 13.92 14.34 13.75 14.05 392,594 +0.24(+1.74%)
Jan 25, 2016 14.10 14.30 13.78 13.81 196,010 -0.33(-2.33%)
Jan 22, 2016 14.10 14.42 14.02 14.14 382,388 +0.23(+1.65%)
Jan 21, 2016 13.76 14.04 13.38 13.91 1,900,299 +0.18(+1.31%)
Jan 20, 2016 13.59 13.99 13.33 13.73 741,211 -0.06(-0.44%)
Jan 19, 2016 14.18 14.18 13.60 13.79 340,897 -0.28(-1.99%)
Jan 15, 2016 13.52 14.07 14.07 14.07 511,400 +0.19(+1.37%)
Jan 14, 2016 14.09 14.24 13.71 13.88 401,266 -0.18(-1.28%)
Jan 13, 2016 14.54 14.74 13.98 14.06 445,532 -0.40(-2.77%)
Jan 12, 2016 14.62 14.94 14.20 14.46 560,374 -0.09(-0.62%)
Jan 11, 2016 14.97 14.97 14.27 14.55 839,048 -0.30(-2.02%)
Jan 08, 2016 15.60 15.67 14.81 14.85 601,503 -0.80(-5.11%)
Jan 07, 2016 16.02 16.55 15.51 15.65 332,240 -0.58(-3.57%)
Jan 06, 2016 16.07 16.44 15.96 16.23 539,891 +0.03(+0.19%)
Jan 05, 2016 16.22 16.28 15.82 16.20 431,365 +0.09(+0.56%)
Jan 04, 2016 15.55 16.40 15.51 16.11 613,838 +0.35(+2.22%)
Dec 31, 2015 16.07 15.76 15.76 15.76 594,100 -0.33(-2.05%)
Dec 30, 2015 16.06 16.31 15.96 16.09 393,155 +0.02(+0.12%)
Dec 29, 2015 15.83 16.26 15.83 16.07 423,561 +0.25(+1.58%)
Dec 28, 2015 15.78 15.95 15.61 15.82 475,482 +0.04(+0.25%)
Dec 24, 2015 15.87 15.78 15.78 15.78 219,400 -0.14(-0.88%)
Dec 23, 2015 15.99 16.06 15.70 15.92 482,620 +0.13(+0.82%)
Dec 22, 2015 15.83 16.31 15.34 15.79 677,448 -0.07(-0.44%)
Dec 21, 2015 16.33 16.48 15.67 15.86 928,529 -0.39(-2.40%)
Dec 18, 2015 16.42 16.75 16.03 16.25 939,139 +0.09(+0.56%)
Dec 17, 2015 16.37 16.58 16.00 16.16 486,078 -0.21(-1.28%)
Dec 16, 2015 16.32 16.63 15.98 16.37 484,753 +0.16(+0.99%)
Dec 15, 2015 16.42 16.67 16.08 16.21 540,440 -0.10(-0.61%)
Dec 14, 2015 16.03 17.01 16.03 16.31 991,138 +0.34(+2.13%)
Dec 11, 2015 15.74 16.08 15.67 15.97 904,875 -0.03(-0.19%)
Dec 10, 2015 16.70 16.89 15.65 16.00 2,442,811 -1.08(-6.32%)
Dec 09, 2015 14.00 17.42 14.00 17.08 7,357,523 +5.39(+46.11%)
Dec 08, 2015 11.51 11.98 11.39 11.69 1,138,500 +0.11(+0.95%)
Dec 07, 2015 11.53 11.91 11.10 11.58 547,261 +0.04(+0.35%)
Dec 04, 2015 11.30 11.84 11.28 11.54 434,171 +0.17(+1.50%)
Dec 03, 2015 12.37 12.48 11.16 11.37 549,604 -0.91(-7.41%)
Dec 02, 2015 12.30 12.86 11.20 12.28 279,449 -0.03(-0.24%)
Dec 01, 2015 12.05 12.39 12.03 12.31 476,664 +0.40(+3.36%)
Nov 30, 2015 11.70 11.96 11.51 11.91 591,159 +0.19(+1.62%)
Nov 27, 2015 11.77 11.93 11.59 11.72 137,139 -0.09(-0.76%)
Nov 25, 2015 11.74 11.81 11.81 11.81 297,300 +0.19(+1.64%)
Nov 24, 2015 11.12 11.79 11.02 11.62 303,648 +0.44(+3.94%)
Nov 23, 2015 11.04 11.26 10.96 11.18 144,878 +0.17(+1.54%)
Nov 20, 2015 10.91 11.12 10.85 11.01 155,746 +0.21(+1.94%)
Nov 19, 2015 10.86 10.97 10.78 10.80 104,084 -0.11(-1.01%)
Nov 18, 2015 10.70 10.91 10.60 10.91 177,946 +0.29(+2.73%)
Nov 17, 2015 10.96 10.96 10.50 10.62 225,764 -0.26(-2.39%)
Nov 16, 2015 10.55 10.90 10.41 10.88 294,252 +0.34(+3.23%)
Nov 13, 2015 11.11 11.11 10.50 10.54 440,909 -0.77(-6.81%)
Nov 12, 2015 11.28 11.49 11.13 11.31 273,366 -0.05(-0.44%)
Nov 11, 2015 11.83 11.83 11.11 11.36 259,134 -0.54(-4.54%)
Nov 10, 2015 12.00 12.19 11.55 11.90 248,106 -0.11(-0.92%)
Nov 09, 2015 12.48 12.67 11.96 12.01 259,124 -0.51(-4.07%)
Nov 06, 2015 12.50 12.57 12.21 12.52 237,345 -0.10(-0.79%)
Nov 05, 2015 12.52 12.69 12.25 12.62 289,620 +0.13(+1.04%)
Nov 04, 2015 12.71 12.71 12.22 12.49 199,329 -0.15(-1.19%)
Nov 03, 2015 12.40 12.72 12.31 12.64 492,185 +0.22(+1.77%)
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.