Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vera Bradley (NQ: VRA )

5.220 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 22, 2024 5.320 5.375 5.180 5.220 233,910 -0.05(-0.95%)
Nov 21, 2024 5.160 5.280 5.070 5.270 152,359 +0.20(+3.94%)
Nov 20, 2024 5.050 5.080 4.960 5.070 99,466 +0.01(+0.20%)
Nov 19, 2024 5.110 5.130 5.025 5.060 147,445 -0.10(-1.94%)
Nov 18, 2024 5.190 5.210 5.110 5.160 116,880 -0.01(-0.19%)
Nov 15, 2024 5.270 5.295 5.140 5.170 177,811 -0.08(-1.52%)
Nov 14, 2024 5.290 5.340 5.210 5.250 94,619 -0.03(-0.57%)
Nov 13, 2024 5.390 5.440 5.275 5.280 126,516 -0.08(-1.49%)
Nov 12, 2024 5.430 5.485 5.350 5.360 181,805 -0.06(-1.11%)
Nov 11, 2024 5.450 5.460 5.325 5.420 401,346 +0.02(+0.37%)
Nov 08, 2024 5.430 5.580 5.360 5.400 255,344 -0.02(-0.37%)
Nov 07, 2024 5.300 5.510 5.300 5.420 194,810 +0.15(+2.85%)
Nov 06, 2024 5.450 5.600 5.250 5.270 304,784 +0.13(+2.53%)
Nov 05, 2024 5.040 5.140 5.035 5.140 137,956 +0.07(+1.38%)
Nov 04, 2024 5.070 5.140 5.030 5.070 120,725 +0.03(+0.60%)
Nov 01, 2024 5.030 5.100 5.000 5.040 131,223 +0.03(+0.60%)
Oct 31, 2024 5.200 5.290 5.000 5.010 180,381 -0.20(-3.84%)
Oct 30, 2024 5.220 5.390 5.170 5.210 208,663 -0.02(-0.38%)
Oct 29, 2024 5.280 5.310 5.190 5.230 162,853 -0.10(-1.88%)
Oct 28, 2024 5.230 5.425 5.175 5.330 186,612 +0.14(+2.70%)
Oct 25, 2024 5.240 5.310 5.164 5.190 125,663 +0.00(+0.00%)
Oct 24, 2024 5.260 5.300 5.160 5.190 131,113 -0.03(-0.57%)
Oct 23, 2024 5.110 5.220 5.100 5.220 160,663 +0.06(+1.16%)
Oct 22, 2024 5.150 5.185 5.080 5.160 147,117 -0.02(-0.39%)
Oct 21, 2024 5.340 5.340 5.180 5.180 162,376 -0.16(-3.00%)
Oct 18, 2024 5.430 5.430 5.280 5.340 328,602 -0.07(-1.29%)
Oct 17, 2024 5.510 5.510 5.310 5.410 185,063 -0.12(-2.17%)
Oct 16, 2024 5.620 5.650 5.520 5.530 205,078 -0.04(-0.72%)
Oct 15, 2024 5.530 5.665 5.515 5.570 436,164 -0.01(-0.18%)
Oct 14, 2024 5.250 5.680 5.210 5.580 340,627 +0.40(+7.72%)
Oct 11, 2024 5.160 5.260 5.150 5.180 246,894 +0.04(+0.78%)
Oct 10, 2024 5.030 5.150 4.960 5.140 1,147,607 +0.05(+0.98%)
Oct 09, 2024 5.080 5.160 5.045 5.090 144,799 +0.00(+0.00%)
Oct 08, 2024 5.090 5.095 4.985 5.090 186,948 +0.01(+0.20%)
Oct 07, 2024 5.150 5.150 5.005 5.080 133,341 -0.07(-1.36%)
Oct 04, 2024 5.160 5.250 5.115 5.150 377,327 +0.05(+0.98%)
Oct 03, 2024 4.980 5.140 4.870 5.100 227,471 +0.08(+1.59%)
Oct 02, 2024 5.020 5.135 4.990 5.020 361,580 -0.02(-0.40%)
Oct 01, 2024 5.450 5.450 4.970 5.040 777,334 -0.42(-7.69%)
Sep 30, 2024 5.520 5.575 5.400 5.460 345,144 -0.07(-1.27%)
Sep 27, 2024 5.460 5.620 5.440 5.530 346,782 +0.10(+1.84%)
Sep 26, 2024 5.370 5.470 5.370 5.430 363,312 +0.11(+2.07%)
Sep 25, 2024 5.440 5.440 5.220 5.320 505,026 -0.08(-1.48%)
Sep 24, 2024 5.450 5.500 5.315 5.400 432,410 -0.01(-0.18%)
Sep 23, 2024 5.390 5.440 5.320 5.410 449,934 +0.03(+0.56%)
Sep 20, 2024 5.370 5.415 5.320 5.380 768,950 -0.03(-0.55%)
Sep 19, 2024 5.460 5.500 5.305 5.410 396,963 +0.11(+1.98%)
Sep 18, 2024 5.100 5.380 5.100 5.305 576,079 +0.21(+4.22%)
Sep 17, 2024 4.930 5.150 4.870 5.090 910,670 +0.18(+3.67%)
Sep 16, 2024 4.890 4.950 4.820 4.910 528,982 +0.02(+0.41%)
Sep 13, 2024 5.000 5.060 4.855 4.890 673,345 -0.06(-1.21%)
Sep 12, 2024 4.760 4.960 4.680 4.950 726,841 +0.20(+4.21%)
Sep 11, 2024 4.510 4.820 4.380 4.750 2,413,248 -0.23(-4.62%)
Sep 10, 2024 5.170 5.185 4.890 4.980 1,073,116 -0.19(-3.68%)
Sep 09, 2024 5.280 5.340 5.124 5.170 1,076,049 -0.11(-2.08%)
Sep 06, 2024 5.260 5.450 5.225 5.280 608,681 -0.03(-0.56%)
Sep 05, 2024 5.350 5.445 5.255 5.310 885,408 -0.02(-0.38%)
Sep 04, 2024 5.500 5.590 5.305 5.330 606,847 -0.17(-3.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.