$15.20 +0.03 (%) Vera Bradley Inc - NASDAQ

Sep. 30, 2016 | 12:34 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VRA historical data

Date Open High Low Close Volume
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
7/13/201615.0715.0814.8114.85115,603
7/12/201614.8815.2314.8815.05188,918
7/11/201614.6814.8914.6214.82152,734
7/8/201614.3714.7314.0914.59210,470
7/7/201614.0814.3113.8414.19140,146
7/6/201613.8414.1513.8114.07149,002
7/5/201614.2014.3413.7913.85232,067
7/1/201614.2414.5013.9314.30405,733
6/30/201614.2014.5013.8814.17465,145
6/29/201613.9114.3513.9114.18220,506
6/28/201613.7614.0413.7113.77348,704
6/27/201614.2614.5313.5513.66366,331
6/24/201614.4214.7114.2314.43845,754
6/23/201614.9715.0914.8614.94230,339
6/22/201614.8914.9614.7814.81301,276
6/21/201614.9015.1214.7114.83207,937
6/20/201614.9815.4414.9815.02235,518
6/17/201614.7015.1414.6314.83387,863
6/16/201614.8915.1914.5714.66289,952
6/15/201614.6215.2014.5814.92242,337
6/14/201614.6614.8714.5214.58458,343
6/13/201614.4114.8214.3414.76415,266
6/10/201614.8514.9214.3414.36374,441
6/9/201615.3415.3414.8315.01484,263
6/8/201614.9915.5014.9915.35346,872
6/7/201614.8515.0314.8114.98379,350
6/6/201614.8015.0414.7614.88458,796
6/3/201614.9314.9314.6014.80372,490
6/2/201615.4715.4714.6014.91786,910
6/1/201615.8416.6514.6815.621,525,660
5/31/201615.5115.9515.2315.32906,098
5/27/201615.4015.6415.1015.42555,259
5/26/201615.8616.1015.3515.42347,528
5/25/201615.6815.9015.5515.78226,936
5/24/201615.5915.8415.4515.69312,045
5/23/201615.7715.8415.3615.46296,052
5/20/201615.5715.8315.5315.74295,511
5/19/201615.4915.8315.3915.45329,315
5/18/201615.9416.1015.4815.53379,696
5/17/201615.9116.4115.8216.04306,215
5/16/201615.7716.2015.6615.98495,558
5/13/201615.6816.0615.4315.77493,824
5/12/201615.8816.0815.5915.78472,875
5/11/201616.3316.4015.8215.87471,281
5/10/201616.6516.7116.4916.58258,512
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center