$10.79 +0.04 (%) Vera Bradley Inc - NASDAQ

Jul. 28, 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
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
4/13/201515.9716.1415.9116.00459,191
4/10/201516.1816.4015.9516.01332,484
4/9/201516.1416.3215.7516.21386,904
4/8/201516.2216.3315.8816.12416,450
4/7/201516.2516.5216.1316.17284,079
4/6/201516.0316.3916.0316.22178,151
4/2/201516.0016.2815.7916.15257,373
4/1/201516.2416.2415.6516.01466,501
3/31/201516.2316.4616.1316.23302,569
3/30/201516.1216.4316.0716.28203,987
3/27/201516.0516.4016.0516.09287,241
3/26/201515.9916.3915.8816.07411,807
3/25/201516.3716.5716.0516.09529,366
3/24/201516.3016.4816.1016.38417,866
3/23/201515.8516.3715.7316.31476,337
3/20/201515.9016.0415.7215.84548,904
3/19/201515.4915.9915.4215.85605,833
3/18/201515.4015.6415.2215.49564,885
3/17/201515.3915.5415.2415.47325,099
3/16/201515.3515.6315.3115.40687,568
3/13/201515.0515.3315.0115.25937,117
3/12/201515.0115.2614.9815.132,205,324
3/11/201515.7916.5814.8115.148,700,622
3/10/201517.9318.2117.6418.071,138,750
3/9/201519.1519.3218.0418.11652,757
3/6/201518.7019.1118.7019.07239,906
3/5/201518.8319.1618.7318.88170,611
  • Showing 1-100 of 1,198 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
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!