$14.72 +0.65 (%) Vera Bradley Inc - NASDAQ

Dec. 5, 2016 | 11:39 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VRA historical data

Date Open High Low Close Volume
12/2/201614.0814.3413.9914.07199,358
12/1/201614.4014.8313.9814.08392,913
11/30/201615.1015.3214.4014.42198,029
11/29/201615.4315.7915.0915.11271,304
11/28/201615.5015.6015.3215.3496,365
11/25/201615.5015.8615.4815.5372,528
11/23/201615.5915.7315.2515.43143,200
11/22/201615.3515.7715.3415.72192,390
11/21/201615.2715.4215.2015.2991,466
11/18/201615.3515.4115.0815.29116,492
11/17/201615.3315.5515.2115.40136,413
11/16/201615.0915.3915.0915.26130,701
11/15/201615.0615.1414.7315.08215,589
11/14/201614.8715.4714.8615.11169,978
11/11/201614.2214.7614.2114.72215,183
11/10/201614.0114.4413.7114.22186,245
11/9/201613.2413.9112.9013.88155,781
11/8/201613.4913.5313.2313.42101,302
11/7/201613.4913.8313.4213.46198,064
11/4/201613.0413.4813.0413.27164,186
11/3/201613.1213.2413.0813.11232,025
11/2/201612.9813.3512.9813.13234,028
11/1/201613.3713.5212.9213.03184,534
10/31/201613.3013.4113.2413.37150,075
10/28/201613.0913.7313.0413.30335,537
10/27/201613.1913.3312.9713.01166,363
10/26/201613.1013.3913.1013.17127,975
10/25/201613.2213.2513.0113.19217,879
10/24/201613.5013.6313.2813.29216,062
10/21/201613.5913.5913.3813.40167,025
10/20/201613.8713.8813.6113.71172,894
10/19/201613.8913.9713.8513.87185,109
10/18/201613.9414.0213.8013.87162,277
10/17/201614.4014.4513.8313.86250,651
10/14/201614.3914.6214.3914.39286,111
10/13/201614.4314.6114.2514.29745,980
10/12/201614.5514.6614.0814.43501,284
10/11/201614.7614.7614.3114.54419,693
10/10/201614.7614.9214.7314.75175,585
10/7/201614.8715.2014.6714.70385,677
10/6/201614.9414.9714.6214.79394,610
10/5/201615.3215.5615.2215.26206,385
10/4/201615.2815.4015.0915.29232,888
10/3/201615.2115.3815.0815.28217,708
9/30/201615.2415.3515.1215.15249,597
9/29/201615.4715.5715.1615.17135,722
9/28/201615.7015.7215.2515.45349,729
9/27/201615.6515.7715.5615.71170,536
9/26/201615.9815.9815.3915.60316,464
9/23/201616.0816.1916.0116.03137,395
9/22/201616.1616.2416.0216.08136,136
9/21/201615.9016.0715.8016.03131,893
9/20/201616.0816.0815.7615.92125,032
9/19/201616.0616.1915.9816.08110,668
9/16/201616.0716.1815.8215.95348,194
9/15/201615.9116.1515.7916.11158,686
9/14/201615.8216.0015.6615.91176,697
9/13/201616.0416.1815.7115.78141,560
9/12/201615.9016.2515.8116.18138,686
9/9/201616.2816.3916.0016.00252,527
9/8/201616.6316.9916.3716.38195,192
9/7/201616.7016.7216.4216.68175,566
9/6/201616.5316.6716.0116.66336,377
9/2/201616.5817.0616.3216.39663,014
9/1/201615.9617.2015.4116.651,727,985
8/31/201614.6615.0514.3414.96975,151
8/30/201614.8614.9714.6714.75219,993
8/29/201614.4815.0814.4314.84461,192
8/26/201614.8714.9114.0114.49194,181
8/25/201614.7615.0714.6214.87130,698
8/24/201614.8314.9014.6414.83165,748
8/23/201614.8914.9714.8314.88137,531
8/22/201614.7014.9614.1014.80148,566
8/19/201614.8414.9414.7014.78156,109
8/18/201614.6514.9614.6114.89165,351
8/17/201614.6014.7114.4714.61142,679
8/16/201614.6414.7114.5214.64136,997
8/15/201614.5414.8414.5414.72129,673
8/12/201614.5714.7714.4214.54131,151
8/11/201614.4414.6114.0114.57254,044
8/10/201614.5614.8114.3314.37196,430
8/9/201614.6414.8214.3214.53422,940
8/8/201614.5014.7414.4814.69361,851
8/5/201613.8914.6213.8914.55232,197
8/4/201613.6814.0513.6813.85204,594
8/3/201613.7813.9113.2613.74498,434
8/2/201614.4414.4913.7913.85245,609
8/1/201614.5514.5514.3114.43223,107
7/29/201614.4314.5614.1414.56179,543
7/28/201614.6414.6414.2114.42183,790
7/27/201614.4314.7214.3214.62295,865
7/26/201614.1614.4214.0714.36241,211
7/25/201614.0014.2213.8614.12211,826
7/22/201614.4814.4813.9613.99287,226
7/21/201614.5214.6814.3414.53145,711
7/20/201614.6114.6214.2014.53150,367
7/19/201614.6014.7614.2214.58145,540
7/18/201614.6114.8314.4614.66133,412
7/15/201614.7614.7814.5114.61162,907
7/14/201614.9615.0114.6914.71150,564
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center