$14.37 +0.20 (%) Vera Bradley Inc - NASDAQ

Jul. 1, 2016 | 11:20 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
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
5/9/201616.4816.8216.4716.66227,891
5/6/201616.4316.9416.2716.55446,955
5/5/201617.1917.1916.4616.54291,331
5/4/201617.2317.5417.0517.09231,463
5/3/201617.4617.7316.8917.30261,991
5/2/201617.5217.8417.2917.53263,157
4/29/201617.5017.5717.2917.54445,058
4/28/201617.9418.2717.5117.53403,230
4/27/201617.5318.0117.4817.98327,407
4/26/201617.0517.5217.0017.47398,452
4/25/201617.1317.3017.0217.10283,375
4/22/201617.2417.4117.0517.10250,321
4/21/201617.2817.3217.0417.16243,959
4/20/201617.3517.5517.2217.23204,762
4/19/201617.3917.6617.3017.41202,919
4/18/201617.2517.5017.0617.28296,491
4/15/201617.2817.6917.2817.38263,575
4/14/201617.5517.6617.2917.37208,616
4/13/201617.3517.6317.2017.48283,753
4/12/201617.3417.5816.9617.20394,571
4/11/201617.3217.6017.1817.37529,829
4/8/201617.8617.8617.0517.25694,491
4/7/201619.2719.4117.5417.79942,455
4/6/201619.0719.5319.0019.39370,830
4/5/201619.7719.9818.9319.04653,931
4/4/201620.3020.5519.7619.85309,379
4/1/201620.1820.4419.8620.24334,009
3/31/201619.8920.6919.8920.34852,405
3/30/201620.0820.2619.7119.90319,859
3/29/201619.6120.1519.5320.01337,752
3/28/201619.8419.9819.6019.74490,852
3/24/201619.5219.9518.9119.761,350,181
3/23/201619.2319.2318.5218.62570,364
3/22/201620.1820.2019.3919.39562,269
3/21/201619.6820.2819.6520.18489,177
3/18/201620.0620.0619.5419.78558,928
3/17/201619.5020.2519.5020.06448,262
3/16/201619.3119.6918.9519.62319,615
3/15/201619.6019.7419.2519.42414,879
3/14/201619.5620.0619.4719.79541,517
3/11/201619.6419.8319.0619.58744,776
3/10/201619.2119.9919.1319.531,021,265
3/9/201618.4119.3518.2619.002,612,177
3/8/201618.5018.5417.4317.561,049,014
3/7/201617.5918.6117.5618.50700,407
3/4/201617.7918.3817.5017.73830,245
3/3/201617.2717.8717.0617.84699,410
3/2/201616.4217.4116.3717.40761,248
3/1/201616.6216.8916.0516.37948,272
2/29/201616.4717.0316.3816.634,370,024
2/26/201615.5016.0015.5015.57633,725
2/25/201615.7115.7115.3315.48318,753
2/24/201615.4815.7515.3315.73255,265
2/23/201615.4415.9115.2915.63443,028
2/22/201615.2115.7815.0315.54625,931
2/19/201615.0715.2314.8415.09552,362
2/18/201614.7915.3514.7715.10372,547
2/17/201614.5014.9914.3314.80517,573
2/16/201613.9914.5913.7714.55609,321
2/12/201614.1014.3613.7613.96512,000
2/11/201613.8114.1813.7113.92466,252
2/10/201614.4414.7413.8713.91536,699
2/9/201614.4514.8214.2714.36518,423
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center