$13.94 +0.62 (%) Vera Bradley Inc - NASDAQ

Sep. 3, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VRA historical data

Date Open High Low Close Volume
9/2/201512.5513.5112.0613.325,133,765
9/1/201510.7510.9110.3010.43850,720
8/31/201510.4010.9110.2710.82568,350
8/28/201510.2310.6310.2110.47404,699
8/27/201510.0510.269.8710.21435,219
8/26/20159.7510.049.549.98415,213
8/25/201510.0010.009.569.58508,461
8/24/20159.349.939.219.69555,695
8/21/20159.8010.129.6210.00758,778
8/20/201510.3110.659.969.97468,450
8/19/201510.1610.519.9910.38497,950
8/18/201510.4610.559.8010.171,065,114
8/17/201511.0511.1110.9010.95274,228
8/14/201510.9411.1810.9411.05364,319
8/13/201511.0811.1810.9810.99197,889
8/12/201510.9011.1110.7711.04225,828
8/11/201510.9911.0910.9211.03206,250
8/10/201510.8611.1410.8611.03455,555
8/7/201510.8710.9910.6610.82256,206
8/6/201511.0411.2310.7110.87270,997
8/5/201510.7311.0910.7311.01536,713
8/4/201510.5810.6610.4510.63457,125
8/3/201510.9010.9710.5210.58321,128
7/31/201510.8910.9610.7610.86198,434
7/30/201510.9311.0710.8010.88237,228
7/29/201510.7411.0510.7110.94258,156
7/28/201510.7510.8210.5310.79445,142
7/27/201510.7110.9310.6010.75573,793
7/24/201510.7210.8110.4310.75553,920
7/23/201511.0811.2010.6910.70348,805
7/22/201511.0511.1010.8711.02283,565
7/21/201511.1011.2611.0111.07312,659
7/20/201511.3911.4111.0511.14416,309
7/17/201511.4811.4911.2311.38414,568
7/16/201511.7311.7511.1711.42533,631
7/15/201511.9511.9511.6411.68337,098
7/14/201511.7511.9711.6811.95364,141
7/13/201511.7811.9611.6411.79446,424
7/10/201511.5511.7411.4011.69452,701
7/9/201511.4011.6511.2811.57584,595
7/8/201511.3311.4811.1111.23423,495
7/7/201511.3411.4811.0411.41383,445
7/6/201511.3311.3611.1311.35491,369
7/2/201511.3911.4711.2511.37384,505
7/1/201511.3611.5411.0811.43516,000
6/30/201511.2511.4111.0511.27473,599
6/29/201511.6011.6411.2111.22457,716
6/26/201511.6711.7611.5611.68943,030
6/25/201511.6411.7711.5611.59314,917
6/24/201511.6411.7511.5511.61311,714
6/23/201511.5611.6911.4711.64461,392
6/22/201511.5411.7111.4511.55303,567
6/19/201511.5111.5911.3711.50633,847
6/18/201511.1311.5111.1311.50640,604
6/17/201511.2111.3711.0611.15419,080
6/16/201511.2311.4011.1611.18367,344
6/15/201511.2511.3711.1711.23377,177
6/12/201511.4211.5811.2511.34411,715
6/11/201511.3011.4811.3011.40531,176
6/10/201511.1411.5311.1411.25689,305
6/9/201511.0811.3111.0011.13594,822
6/8/201511.2511.3111.0911.09666,364
6/5/201511.6611.6711.2211.231,277,846
6/4/201511.9712.1411.5711.592,649,098
6/3/201512.7513.2512.1312.164,036,887
6/2/201513.1514.1813.1514.14801,178
6/1/201513.5913.8413.1513.241,755,615
5/29/201513.8313.9013.4713.54527,663
5/28/201513.6614.0013.5113.87410,490
5/27/201513.8813.9013.3913.64970,310
5/26/201514.4014.4013.7513.99601,773
5/22/201514.4714.5714.1214.46514,915
5/21/201514.0014.5913.9614.50486,051
5/20/201513.8714.0113.6614.00255,456
5/19/201513.7913.9713.3313.87428,897
5/18/201514.0114.1413.3413.77450,186
5/15/201513.8914.4213.8913.97335,655
5/14/201514.2414.2713.8613.90298,532
5/13/201513.6714.1313.4214.10533,738
5/12/201513.5013.7113.3313.61172,938
5/11/201513.4113.6113.3713.59358,104
5/8/201513.6213.7613.1813.39534,668
5/7/201513.9613.9613.6013.67184,785
5/6/201514.2514.3513.7813.93239,480
5/5/201514.3014.4914.1914.27281,084
5/4/201514.1814.5114.1814.36277,879
5/1/201514.3314.4214.1314.21311,200
4/30/201514.4614.6814.2014.24403,765
4/29/201514.2514.8914.0614.49662,995
4/28/201514.2514.4914.1714.30276,642
4/27/201514.0314.4813.9614.25559,766
4/24/201514.0914.3313.8613.94690,206
4/23/201514.1914.4413.9013.96931,776
4/22/201514.8414.8413.9014.161,468,249
4/21/201514.7515.0214.7514.85289,488
4/20/201515.0815.1914.7214.78461,825
4/17/201515.1315.1314.8515.02454,611
4/16/201515.1215.3715.1215.26303,732
4/15/201515.7215.7214.9615.21839,286
4/14/201516.0416.1015.6515.82454,352
  • Showing 1-100 of 1,225 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!