$19.07 -1.26 (%) Vera Bradley Inc - NASDAQ

Jan. 30, 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
1/30/201520.0220.1219.0419.07412,365
1/29/201519.4120.5519.2020.33999,844
1/28/201519.2320.0519.1719.53508,281
1/27/201519.1719.4218.9519.27438,160
1/26/201519.3119.6419.0919.35294,950
1/23/201519.3719.6419.0219.35390,967
1/22/201519.0919.4518.8619.35389,160
1/21/201518.5719.0018.4818.97351,335
1/20/201518.9618.9618.3018.67815,806
1/16/201518.4618.9318.4018.90303,395
1/15/201518.6418.7618.1418.53310,351
1/14/201518.7418.8918.4718.62411,269
1/13/201518.8419.4018.5718.92379,653
1/12/201519.0719.3018.5718.80326,842
1/9/201519.3419.3418.8819.02471,230
1/8/201519.0519.5018.7519.39364,308
1/7/201518.4319.0218.2518.86336,853
1/6/201519.4519.4518.5118.53301,431
1/5/201519.8520.0919.0219.33425,776
1/2/201520.4420.4619.5619.85439,045
12/31/201420.2320.5420.2320.38256,128
12/30/201420.1120.6919.9320.24188,791
12/29/201419.8820.4419.8820.14380,409
12/26/201420.1020.2219.6919.88233,085
12/24/201420.1020.6819.9120.01154,454
12/23/201420.0120.2719.7920.07282,033
12/22/201420.9021.0019.9120.03263,624
12/19/201421.1121.4320.8620.93416,351
12/18/201421.2121.2320.8821.06373,343
12/17/201420.2321.0920.2321.00461,990
12/16/201419.7520.2719.5520.11406,606
12/15/201420.6820.8519.1719.78917,021
12/12/201421.4921.9920.6220.68478,282
12/11/201420.9722.6720.9721.69727,585
12/10/201421.1523.4420.0121.611,360,783
12/9/201421.6421.6521.0021.53876,597
12/8/201422.2922.7521.7421.87459,527
12/5/201421.6822.4321.6022.22276,073
12/4/201422.3322.4821.5321.68225,314
12/3/201421.6922.5821.5522.42180,563
12/2/201421.7421.9921.5021.66249,544
12/1/201422.8622.8621.5021.79344,602
11/28/201421.9123.1321.9122.99132,593
11/26/201422.0722.2021.8321.99181,763
11/25/201422.7922.9121.9922.13219,351
11/24/201422.8222.9322.5222.70184,721
11/21/201422.2723.1422.1222.69339,674
11/20/201421.3222.0521.3222.02146,798
11/19/201421.5221.6921.1621.46202,165
11/18/201421.5622.0021.4821.52215,880
11/17/201422.0722.1721.6521.66198,171
11/14/201422.5922.6822.0322.08282,342
11/13/201423.2423.3822.3922.64224,941
11/12/201422.4723.5222.4723.14424,314
11/11/201422.9023.0022.4222.48152,133
11/10/201422.6123.0322.2722.83453,578
11/7/201422.5422.7722.2522.56356,430
11/6/201422.7322.8222.2422.62452,491
11/5/201422.9322.9322.5022.79321,816
11/4/201422.5323.0822.4022.75308,417
11/3/201422.7323.1322.4822.68258,271
10/31/201423.1423.1522.7722.80290,475
10/30/201422.2322.9922.1822.79227,546
10/29/201422.7622.8422.0122.33462,058
10/28/201422.4423.1122.0222.81495,142
10/27/201420.9522.4820.7122.45518,000
10/24/201421.2721.4020.9921.12126,097
10/23/201421.5622.0721.2621.28206,315
10/22/201421.2821.9521.2721.39247,243
10/21/201421.2321.4320.9521.32153,165
10/20/201420.3221.0920.2021.08407,316
10/17/201421.0321.2520.0520.35564,677
10/16/201420.4921.0120.0320.94511,793
10/15/201420.1121.0019.6220.75494,268
10/14/201420.1020.4719.9120.32476,714
10/13/201419.9520.3519.6320.01392,057
10/10/201420.0520.2119.8619.97353,101
10/9/201420.4220.6720.0920.11455,791
10/8/201421.0521.0519.9520.59711,589
10/7/201422.2222.2421.0421.08473,483
10/6/201421.5422.7221.3722.21701,020
10/3/201421.7121.9521.3421.49324,331
10/2/201421.3321.6320.9021.60262,246
10/1/201420.7021.8320.5921.27471,124
9/30/201421.7022.0120.6720.68517,314
9/29/201421.4122.0721.1421.71573,520
9/26/201422.8422.9521.6521.68740,899
9/25/201422.8022.9822.5622.71214,498
9/24/201422.9223.0322.6422.90242,134
9/23/201423.0723.3522.8122.98326,918
9/22/201424.0124.1623.2123.23494,972
9/19/201423.9524.3123.8324.161,051,486
9/18/201423.7324.0223.5223.94449,194
9/17/201423.7224.0523.5423.67683,758
9/16/201423.2323.5223.1223.27314,800
9/15/201423.8123.8823.2123.37373,257
9/12/201423.1623.9923.0423.80600,818
9/11/201423.2223.5822.8223.25857,204
9/10/201423.6224.6621.2322.742,519,340
9/9/201423.3023.4422.6823.081,400,011
  • Showing 1-100 of 1,076 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center