$14.72 -0.16 (%) Vera Bradley Inc - NASDAQ

Aug. 24, 2016 | 02:48 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VRA historical data

Date Open High Low Close Volume
8/23/201614.8914.9714.8314.88137,531
8/22/201614.7014.9614.1014.80148,566
8/19/201614.8414.9414.7014.78156,109
8/18/201614.6514.9614.6114.89165,351
8/17/201614.6014.7114.4714.61142,679
8/16/201614.6414.7114.5214.64136,997
8/15/201614.5414.8414.5414.72129,673
8/12/201614.5714.7714.4214.54131,151
8/11/201614.4414.6114.0114.57254,044
8/10/201614.5614.8114.3314.37196,430
8/9/201614.6414.8214.3214.53422,940
8/8/201614.5014.7414.4814.69361,851
8/5/201613.8914.6213.8914.55232,197
8/4/201613.6814.0513.6813.85204,594
8/3/201613.7813.9113.2613.74498,434
8/2/201614.4414.4913.7913.85245,609
8/1/201614.5514.5514.3114.43223,107
7/29/201614.4314.5614.1414.56179,543
7/28/201614.6414.6414.2114.42183,790
7/27/201614.4314.7214.3214.62295,865
7/26/201614.1614.4214.0714.36241,211
7/25/201614.0014.2213.8614.12211,826
7/22/201614.4814.4813.9613.99287,226
7/21/201614.5214.6814.3414.53145,711
7/20/201614.6114.6214.2014.53150,367
7/19/201614.6014.7614.2214.58145,540
7/18/201614.6114.8314.4614.66133,412
7/15/201614.7614.7814.5114.61162,907
7/14/201614.9615.0114.6914.71150,564
7/13/201615.0715.0814.8114.85115,603
7/12/201614.8815.2314.8815.05188,918
7/11/201614.6814.8914.6214.82152,734
7/8/201614.3714.7314.0914.59210,470
7/7/201614.0814.3113.8414.19140,146
7/6/201613.8414.1513.8114.07149,002
7/5/201614.2014.3413.7913.85232,067
7/1/201614.2414.5013.9314.30405,733
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center