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

Vince Holding Corp (NY: VNCE )

1.990 +0.330 (+19.88%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Feb 26, 2021 8.460 8.840 8.390 8.600 5,900 -0.18(-2.05%)
Feb 25, 2021 9.070 9.090 8.780 8.780 14,715 -0.12(-1.35%)
Feb 24, 2021 8.396 8.950 8.300 8.900 10,406 +0.58(+6.97%)
Feb 23, 2021 8.090 8.440 8.080 8.320 9,563 -0.12(-1.42%)
Feb 22, 2021 8.248 8.550 8.248 8.440 4,276 +0.24(+2.93%)
Feb 19, 2021 8.460 8.580 8.100 8.200 5,700 -0.08(-0.97%)
Feb 18, 2021 8.180 8.300 8.010 8.280 2,566 +0.03(+0.36%)
Feb 17, 2021 8.190 8.428 8.050 8.250 1,900 +0.13(+1.60%)
Feb 16, 2021 8.520 8.520 8.120 8.120 1,205 -0.45(-5.25%)
Feb 12, 2021 8.080 8.570 8.080 8.570 1,700 +0.15(+1.78%)
Feb 11, 2021 8.620 8.698 8.420 8.420 4,342 -0.23(-2.66%)
Feb 10, 2021 7.970 8.650 7.970 8.650 17,457 +0.88(+11.33%)
Feb 09, 2021 8.450 8.450 7.510 7.770 21,516 -0.64(-7.61%)
Feb 08, 2021 8.830 8.830 8.330 8.410 15,140 -0.41(-4.65%)
Feb 05, 2021 8.800 8.957 8.274 8.820 7,400 +0.12(+1.38%)
Feb 04, 2021 8.026 8.980 8.026 8.700 18,946 +0.69(+8.61%)
Feb 03, 2021 8.014 8.161 7.740 8.010 4,514 -0.16(-1.96%)
Feb 02, 2021 8.200 8.250 7.930 8.170 7,579 +0.02(+0.25%)
Feb 01, 2021 8.080 8.250 7.750 8.150 14,973 -0.04(-0.49%)
Jan 29, 2021 7.830 8.270 7.700 8.190 15,000 +0.37(+4.73%)
Jan 28, 2021 8.240 8.500 7.750 7.820 15,596 -0.12(-1.51%)
Jan 27, 2021 8.760 8.840 7.750 7.940 27,145 -0.91(-10.28%)
Jan 26, 2021 8.640 9.160 8.633 8.850 22,889 +0.20(+2.31%)
Jan 25, 2021 8.800 9.140 8.490 8.650 19,126 -0.14(-1.59%)
Jan 22, 2021 8.140 8.800 8.140 8.790 26,100 -0.07(-0.79%)
Jan 21, 2021 8.910 9.190 8.740 8.860 6,006 -0.12(-1.34%)
Jan 20, 2021 9.150 9.320 8.864 8.980 4,150 -0.17(-1.86%)
Jan 19, 2021 9.110 9.200 8.775 9.150 16,225 -0.15(-1.61%)
Jan 15, 2021 9.190 9.300 8.660 9.300 20,700 +0.05(+0.54%)
Jan 14, 2021 8.840 9.250 8.828 9.250 30,598 +0.54(+6.20%)
Jan 13, 2021 8.680 8.720 8.170 8.710 23,113 +0.06(+0.69%)
Jan 12, 2021 7.800 9.000 7.800 8.650 48,406 +0.67(+8.40%)
Jan 11, 2021 7.250 7.980 7.160 7.980 37,767 +0.73(+10.07%)
Jan 08, 2021 7.300 7.300 6.550 7.250 35,100 +0.14(+1.97%)
Jan 07, 2021 6.890 7.290 6.870 7.110 23,939 +0.24(+3.49%)
Jan 06, 2021 6.400 6.980 6.100 6.870 46,293 +0.60(+9.57%)
Jan 05, 2021 6.580 6.700 6.170 6.270 34,554 -0.27(-4.13%)
Jan 04, 2021 6.330 6.790 5.900 6.540 33,465 +0.18(+2.83%)
Dec 31, 2020 6.360 6.360 6.360 16,022 +0.50(+8.53%)
Dec 30, 2020 5.540 5.860 5.450 5.860 16,022 +0.38(+6.93%)
Dec 29, 2020 5.500 5.510 5.330 5.480 15,022 -0.03(-0.54%)
Dec 28, 2020 5.300 5.571 5.300 5.510 14,017 +0.25(+4.75%)
Dec 24, 2020 5.590 5.710 5.250 5.260 54,800 -0.65(-11.00%)
Dec 23, 2020 5.870 6.160 5.860 5.910 7,758 +0.05(+0.85%)
Dec 22, 2020 6.460 6.520 5.820 5.860 80,181 -0.69(-10.53%)
Dec 21, 2020 6.170 6.690 6.170 6.550 44,345 +0.15(+2.34%)
Dec 18, 2020 6.410 6.960 6.280 6.400 57,300 -0.01(-0.16%)
Dec 17, 2020 6.350 6.490 6.300 6.410 13,761 +0.14(+2.23%)
Dec 16, 2020 6.200 6.690 6.170 6.270 27,929 +0.10(+1.62%)
Dec 15, 2020 7.010 7.157 6.000 6.170 42,153 -0.81(-11.60%)
Dec 14, 2020 6.580 6.980 6.250 6.980 55,670 +0.98(+16.33%)
Dec 11, 2020 6.230 6.230 5.835 6.000 20,400 -0.35(-5.51%)
Dec 10, 2020 6.550 6.670 6.000 6.350 28,700 -0.01(-0.16%)
Dec 09, 2020 6.000 6.790 6.000 6.360 22,185 +0.32(+5.30%)
Dec 08, 2020 6.460 6.480 5.870 6.040 42,484 -0.43(-6.65%)
Dec 07, 2020 6.710 6.920 6.250 6.470 27,823 -0.23(-3.43%)
Dec 04, 2020 5.940 6.980 5.820 6.700 155,600 +0.93(+16.12%)
Dec 03, 2020 5.610 7.980 5.130 5.770 1,036,059 +0.34(+6.26%)
Dec 02, 2020 5.310 5.470 5.310 5.430 10,115 -0.10(-1.81%)
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.