$11.83 +0.16 (%) Vera Bradley Inc - NASDAQ

Jan. 20, 2017 | 04:00 PM

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
1/20/201711.6811.8911.6711.83134,083
1/19/201711.8111.8711.5611.67243,138
1/18/201712.0512.0511.6311.82263,545
1/17/201711.9712.4111.8812.09273,353
1/13/201711.7411.9611.7411.88119,499
1/12/201711.8011.9511.5111.73265,421
1/11/201711.9512.0011.7111.81336,603
1/10/201711.5912.0111.5911.931,027,477
1/9/201711.7511.8511.5911.61409,096
1/6/201712.0412.0411.7311.75458,815
1/5/201712.3412.3511.8511.98366,458
1/4/201712.1412.6312.1312.50426,074
1/3/201711.8512.1611.7912.11362,672
12/30/201611.8611.9211.6411.72382,443
12/29/201611.4411.7511.2911.68228,810
12/28/201611.7711.8411.5311.78274,373
12/27/201611.8012.0711.7211.77195,136
12/23/201611.7011.9511.7011.80234,038
12/22/201612.2212.2911.6611.68397,492
12/21/201612.5612.5612.2312.25252,469
12/20/201612.4412.6312.3312.62252,199
12/19/201612.6312.6912.2212.35382,492
12/16/201612.5912.8412.4512.57586,845
12/15/201612.7312.8212.4912.61277,458
12/14/201612.5012.7112.3612.66244,624
12/13/201612.3612.7312.3612.49623,876
12/12/201612.8712.9212.2512.32395,391
12/9/201612.8313.1312.7712.95352,032
12/8/201612.9112.9412.3912.82795,744
12/7/201612.4214.0812.1112.753,185,667
12/6/201614.8614.8914.0614.67522,176
12/5/201614.1814.8614.1814.74358,554
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center