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

Vince Holding Corp (NY: VNCE )

1.710 +0.090 (+5.56%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 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 (%)
May 31, 2018 10.90 11.30 10.83 11.22 53,500 +0.45(+4.18%)
May 30, 2018 9.100 10.96 8.920 10.77 112,056 +1.34(+14.21%)
May 29, 2018 9.150 9.699 9.150 9.430 20,981 +0.28(+3.06%)
May 25, 2018 9.150 9.150 9.150 0 -0.27(-2.87%)
May 24, 2018 9.000 9.490 8.960 9.420 40,195 +0.42(+4.67%)
May 23, 2018 8.970 9.000 8.890 9.000 8,115 +0.05(+0.56%)
May 22, 2018 8.950 9.020 8.861 8.950 6,852 +0.06(+0.67%)
May 21, 2018 8.750 8.980 8.750 8.890 21,131 +0.04(+0.45%)
May 18, 2018 9.070 9.070 8.780 8.850 20,791 -0.05(-0.56%)
May 17, 2018 8.959 9.090 8.841 8.900 22,826 +0.02(+0.23%)
May 16, 2018 9.130 9.130 8.846 8.880 24,819 -0.10(-1.11%)
May 15, 2018 8.982 9.140 8.960 8.980 12,026 -0.03(-0.33%)
May 14, 2018 9.010 9.050 8.950 9.010 13,607 +0.00(+0.00%)
May 11, 2018 9.000 9.040 8.970 9.010 33,554 +0.04(+0.45%)
May 10, 2018 8.870 9.002 8.870 8.970 8,027 +0.10(+1.13%)
May 09, 2018 8.990 9.040 8.660 8.870 37,146 -0.06(-0.67%)
May 08, 2018 8.950 9.100 8.920 8.930 18,117 -0.06(-0.67%)
May 07, 2018 8.916 9.070 8.860 8.990 10,213 +0.07(+0.78%)
May 04, 2018 8.930 9.000 8.840 8.920 16,898 -0.03(-0.34%)
May 03, 2018 8.950 9.000 8.890 8.950 6,402 -0.05(-0.56%)
May 02, 2018 8.930 9.000 8.930 9.000 5,784 +0.00(+0.00%)
May 01, 2018 8.930 9.000 8.780 9.000 8,943 +0.02(+0.22%)
Apr 30, 2018 8.990 9.130 8.833 8.980 16,519 +0.00(+0.00%)
Apr 27, 2018 8.950 9.090 8.921 8.980 14,371 -0.02(-0.22%)
Apr 26, 2018 8.850 9.090 8.850 9.000 13,189 +0.07(+0.78%)
Apr 25, 2018 9.000 9.190 8.713 8.930 31,335 -0.07(-0.78%)
Apr 24, 2018 8.790 9.100 8.682 9.000 12,718 +0.19(+2.16%)
Apr 23, 2018 9.000 9.000 8.810 8.810 9,638 -0.16(-1.78%)
Apr 20, 2018 8.930 9.129 8.915 8.970 24,955 +0.00(+0.00%)
Apr 19, 2018 8.850 9.000 8.850 8.970 5,585 -0.01(-0.11%)
Apr 18, 2018 8.950 9.000 8.840 8.980 30,385 +0.12(+1.35%)
Apr 17, 2018 8.950 9.082 8.380 8.860 145,378 -0.13(-1.45%)
Apr 16, 2018 8.750 9.000 8.365 8.990 88,412 +0.20(+2.28%)
Apr 13, 2018 8.620 8.940 7.934 8.790 98,074 +0.19(+2.21%)
Apr 12, 2018 8.700 8.770 8.600 8.600 17,200 -0.02(-0.23%)
Apr 11, 2018 8.574 8.792 8.550 8.620 21,947 +0.13(+1.53%)
Apr 10, 2018 8.280 8.570 8.280 8.490 13,761 +0.28(+3.41%)
Apr 09, 2018 8.490 8.490 7.880 8.210 42,881 -0.24(-2.84%)
Apr 06, 2018 8.640 8.650 8.550 8.450 31,352 -0.22(-2.54%)
Apr 05, 2018 8.900 8.904 8.520 8.670 45,997 -0.14(-1.59%)
Apr 04, 2018 8.900 8.990 8.750 8.810 23,449 -0.09(-1.01%)
Apr 03, 2018 9.000 9.000 8.860 8.900 20,434 -0.09(-1.00%)
Apr 02, 2018 9.000 9.000 8.851 8.990 3,060 +0.04(+0.45%)
Mar 29, 2018 8.950 8.950 8.950 0 +0.11(+1.24%)
Mar 28, 2018 8.830 8.850 8.620 8.840 7,316 +0.15(+1.73%)
Mar 27, 2018 8.880 8.990 8.500 8.690 20,985 -0.09(-1.03%)
Mar 26, 2018 8.880 8.950 8.525 8.780 16,619 +0.21(+2.45%)
Mar 23, 2018 8.800 8.880 8.450 8.570 16,523 -0.14(-1.61%)
Mar 22, 2018 8.960 8.960 8.700 8.710 13,197 -0.22(-2.46%)
Mar 21, 2018 8.900 9.000 8.840 8.930 7,985 +0.09(+1.02%)
Mar 20, 2018 8.960 9.010 8.830 8.840 10,266 -0.16(-1.78%)
Mar 19, 2018 9.020 9.140 8.814 9.000 17,541 +0.08(+0.90%)
Mar 16, 2018 9.180 9.413 8.910 8.920 24,590 -0.10(-1.11%)
Mar 15, 2018 8.920 9.170 8.790 9.020 27,572 +0.04(+0.45%)
Mar 14, 2018 9.050 9.270 9.050 8.980 6,670 -0.13(-1.43%)
Mar 13, 2018 8.970 9.230 8.886 9.110 5,458 +0.11(+1.22%)
Mar 12, 2018 8.900 9.000 8.850 9.000 7,451 -0.01(-0.11%)
Mar 09, 2018 9.000 9.020 8.858 9.010 17,680 -0.07(-0.77%)
Mar 08, 2018 9.190 9.192 9.010 9.080 13,891 -0.12(-1.30%)
Mar 07, 2018 9.480 9.200 22,420 +0.05(+0.55%)
Mar 06, 2018 8.940 9.150 8.820 9.150 15,702 +0.18(+2.01%)
Mar 05, 2018 8.900 9.160 8.750 8.970 20,046 +0.12(+1.36%)
Mar 02, 2018 8.400 9.030 8.361 8.850 45,390 +0.33(+3.87%)
Mar 01, 2018 8.550 8.560 8.240 8.520 19,722 -0.11(-1.27%)
Feb 28, 2018 8.880 9.000 8.290 8.630 49,797 -0.34(-3.79%)
Feb 27, 2018 9.450 9.520 8.530 8.970 77,825 +0.51(+6.03%)
Feb 26, 2018 8.490 8.500 8.350 8.460 24,756 -0.03(-0.35%)
Feb 23, 2018 8.540 8.540 8.430 8.490 11,542 +0.10(+1.13%)
Feb 22, 2018 8.530 8.540 8.330 8.395 7,815 -0.10(-1.12%)
Feb 21, 2018 8.390 8.540 8.075 8.490 44,137 +0.14(+1.68%)
Feb 20, 2018 8.470 8.539 8.350 8.350 46,659 -0.03(-0.36%)
Feb 16, 2018 8.380 8.380 8.380 0 +0.38(+4.75%)
Feb 15, 2018 7.500 8.220 7.460 8.000 61,812 +0.55(+7.38%)
Feb 14, 2018 7.170 7.500 7.170 7.450 38,150 +0.40(+5.67%)
Feb 13, 2018 7.041 7.115 7.020 7.050 2,994 -0.05(-0.70%)
Feb 12, 2018 6.950 7.260 6.950 7.100 29,008 +0.10(+1.43%)
Feb 09, 2018 7.250 7.250 6.612 7.000 34,955 -0.02(-0.28%)
Feb 08, 2018 7.450 7.450 7.020 7.020 13,105 -0.43(-5.77%)
Feb 07, 2018 6.920 7.630 6.920 7.450 44,587 +0.53(+7.66%)
Feb 06, 2018 7.400 7.660 6.920 6.920 61,059 -0.62(-8.21%)
Feb 05, 2018 7.700 7.700 7.700 7.539 15,701 -0.14(-1.84%)
Feb 02, 2018 7.850 7.850 7.531 7.680 19,304 -0.14(-1.79%)
Feb 01, 2018 7.350 7.780 7.350 7.820 35,499 +0.50(+6.83%)
Jan 31, 2018 7.300 7.405 7.210 7.320 9,069 +0.07(+0.97%)
Jan 30, 2018 6.895 7.399 6.895 7.250 38,410 +0.28(+4.02%)
Jan 29, 2018 7.000 7.230 6.810 6.970 16,402 +0.05(+0.72%)
Jan 26, 2018 6.750 6.970 6.670 6.920 8,153 +0.18(+2.67%)
Jan 25, 2018 6.570 6.930 6.500 6.740 16,977 +0.17(+2.59%)
Jan 24, 2018 6.265 7.300 6.225 6.570 159,772 +0.32(+5.12%)
Jan 23, 2018 6.100 6.430 6.039 6.250 46,157 +0.06(+0.97%)
Jan 22, 2018 6.550 6.600 6.130 6.190 48,118 -0.24(-3.73%)
Jan 19, 2018 6.330 6.490 6.180 6.430 34,587 +0.22(+3.54%)
Jan 18, 2018 6.340 6.380 6.180 6.210 20,760 -0.13(-2.05%)
Jan 17, 2018 6.230 6.420 6.230 6.340 13,856 -0.02(-0.31%)
Jan 16, 2018 6.580 6.700 6.220 6.360 24,728 -0.10(-1.55%)
Jan 12, 2018 6.460 6.460 6.460 0 -0.05(-0.77%)
Jan 11, 2018 6.550 6.555 6.300 6.510 44,639 +0.11(+1.72%)
Jan 10, 2018 6.400 216,775 +0.52(+8.84%)
Jan 09, 2018 5.950 6.080 5.880 5.880 26,331 -0.06(-1.01%)
Jan 08, 2018 6.000 6.060 5.853 5.940 14,270 -0.06(-1.00%)
Jan 05, 2018 5.915 6.150 5.910 6.000 21,627 +0.06(+1.01%)
Jan 04, 2018 6.040 6.170 5.780 5.940 11,909 -0.11(-1.82%)
Jan 03, 2018 6.300 6.310 5.740 6.050 33,600 -0.19(-3.04%)
Jan 02, 2018 6.230 6.410 6.190 6.240 39,189 +0.05(+0.81%)
Dec 29, 2017 6.190 6.190 6.190 0 +0.11(+1.81%)
Dec 28, 2017 5.600 6.130 5.400 6.080 86,349 +0.48(+8.57%)
Dec 27, 2017 5.850 5.858 5.250 5.600 43,226 -0.03(-0.53%)
Dec 26, 2017 5.230 6.160 5.180 5.630 175,350 +0.41(+7.85%)
Dec 22, 2017 5.070 5.280 5.007 5.220 52,222 +0.21(+4.19%)
Dec 21, 2017 4.970 5.060 4.910 5.010 44,516 +0.03(+0.60%)
Dec 20, 2017 4.700 4.980 4.700 4.980 22,979 +0.27(+5.73%)
Dec 19, 2017 4.700 4.750 4.600 4.710 32,737 +0.10(+2.17%)
Dec 18, 2017 4.700 4.860 4.600 4.610 43,274 +0.01(+0.22%)
Dec 15, 2017 4.876 4.920 4.590 4.600 27,691 -0.25(-5.15%)
Dec 14, 2017 4.900 5.000 4.820 4.850 21,897 -0.08(-1.62%)
Dec 13, 2017 4.700 5.000 4.700 4.930 41,689 +0.13(+2.71%)
Dec 12, 2017 4.850 4.850 4.432 4.800 32,599 +0.06(+1.27%)
Dec 11, 2017 5.100 5.200 4.710 4.740 57,637 -0.40(-7.78%)
Dec 08, 2017 5.070 5.392 5.010 5.140 81,507 +0.14(+2.80%)
Dec 07, 2017 5.310 5.800 4.980 5.000 181,517 +0.29(+6.16%)
Dec 06, 2017 5.050 5.050 4.630 4.710 18,362 -0.42(-8.19%)
Dec 05, 2017 4.910 5.140 4.860 5.130 39,567 +0.19(+3.85%)
Dec 04, 2017 4.930 5.000 4.930 4.940 11,069 +0.01(+0.20%)
Dec 01, 2017 4.902 4.952 4.784 4.930 7,357 -0.02(-0.40%)
Nov 30, 2017 4.970 4.970 4.700 4.950 20,781 -0.03(-0.60%)
Nov 29, 2017 4.470 5.210 4.430 4.980 112,480 +0.51(+11.41%)
Nov 28, 2017 4.300 4.470 4.290 4.470 13,020 +0.12(+2.76%)
Nov 27, 2017 4.230 4.350 4.160 4.350 14,387 +0.21(+5.07%)
Nov 24, 2017 4.070 4.140 4.070 4.140 1,197 +0.09(+2.22%)
Nov 22, 2017 4.330 4.330 3.940 4.050 20,481 -0.21(-4.93%)
Nov 21, 2017 3.740 4.460 3.740 4.260 66,112 +0.56(+15.14%)
Nov 20, 2017 3.650 3.720 3.638 3.700 4,994 +0.01(+0.27%)
Nov 17, 2017 3.640 3.740 3.640 3.690 13,408 +0.06(+1.65%)
Nov 16, 2017 3.500 3.750 3.500 3.630 19,456 +0.13(+3.71%)
Nov 15, 2017 3.400 3.540 3.330 3.500 8,492 +0.00(+0.03%)
Nov 14, 2017 3.400 3.500 3.393 3.499 3,928 +0.05(+1.42%)
Nov 13, 2017 3.260 3.490 3.260 3.450 7,655 +0.13(+3.92%)
Nov 10, 2017 3.280 3.320 3.250 3.320 7,943 +0.05(+1.53%)
Nov 09, 2017 3.210 3.330 3.210 3.270 6,909 +0.05(+1.55%)
Nov 08, 2017 3.350 3.379 3.200 3.220 26,181 -0.17(-5.01%)
Nov 07, 2017 3.480 3.520 3.250 3.390 23,487 -0.09(-2.59%)
Nov 06, 2017 3.640 3.710 3.350 3.480 29,315 -0.13(-3.60%)
Nov 03, 2017 3.910 4.010 3.580 3.610 21,499 -0.29(-7.44%)
Nov 02, 2017 3.700 3.940 3.700 3.900 37,890 +0.25(+6.85%)
Nov 01, 2017 3.610 3.779 3.610 3.650 24,386 +0.04(+1.11%)
Oct 31, 2017 3.750 3.800 3.260 3.610 235,029 -0.17(-4.50%)
Oct 30, 2017 3.690 3.800 3.690 3.780 40,558 +0.10(+2.72%)
Oct 27, 2017 4.300 4.300 3.680 3.680 63,978 -0.59(-13.82%)
Oct 26, 2017 4.200 4.270 4.150 4.270 14,914 +0.07(+1.67%)
Oct 25, 2017 4.470 4.660 4.100 4.200 31,316 -0.21(-4.76%)
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.