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

Vince Holding Corp (NY: VNCE )

1.550 -0.040 (-2.52%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Jun 29, 2018 16.46 16.57 16.23 16.49 18,250 +0.19(+1.17%)
Jun 28, 2018 16.52 16.84 15.72 16.30 29,268 -0.17(-1.03%)
Jun 27, 2018 16.63 17.23 16.26 16.47 55,672 +0.17(+1.04%)
Jun 26, 2018 15.76 16.81 15.53 16.30 41,292 +0.50(+3.16%)
Jun 25, 2018 15.95 16.10 15.06 15.80 71,895 -0.31(-1.92%)
Jun 22, 2018 16.27 16.50 15.38 16.11 55,882 -0.03(-0.19%)
Jun 21, 2018 16.47 16.60 16.10 16.14 43,526 -0.22(-1.34%)
Jun 20, 2018 16.75 17.30 16.17 16.36 70,434 -0.13(-0.79%)
Jun 19, 2018 15.82 16.60 15.66 16.49 71,046 +0.48(+3.00%)
Jun 18, 2018 14.80 16.58 14.80 16.01 152,114 +1.11(+7.45%)
Jun 15, 2018 15.40 13.90 14.90 186,379 +1.00(+7.19%)
Jun 14, 2018 13.89 14.35 13.50 13.90 202,274 +0.21(+1.53%)
Jun 13, 2018 12.59 13.73 12.58 13.69 103,174 +1.28(+10.31%)
Jun 12, 2018 12.56 12.71 12.37 12.41 31,672 +0.07(+0.57%)
Jun 11, 2018 11.97 12.86 11.97 12.34 22,686 +0.43(+3.61%)
Jun 08, 2018 11.65 12.05 11.01 11.91 21,233 +0.18(+1.53%)
Jun 07, 2018 12.08 12.08 11.63 11.73 33,803 -0.37(-3.06%)
Jun 06, 2018 12.17 11.80 12.10 20,187 +0.07(+0.58%)
Jun 05, 2018 11.88 12.32 11.88 12.03 18,593 +0.15(+1.26%)
Jun 04, 2018 11.80 12.00 11.74 11.88 33,279 +0.53(+4.67%)
Jun 01, 2018 11.45 11.50 11.06 11.35 38,627 +0.13(+1.16%)
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%)
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.