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 UNCHANGED
Streaming Delayed 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 (%)
Aug 31, 2023 2.310 2.400 2.277 2.277 783 -0.02(-1.02%)
Aug 30, 2023 2.370 2.460 2.190 2.300 4,250 -0.10(-4.07%)
Aug 29, 2023 2.470 2.470 2.340 2.398 3,617 -0.05(-2.14%)
Aug 28, 2023 2.460 2.460 2.450 2.450 1,268 -0.01(-0.34%)
Aug 25, 2023 2.550 2.550 2.440 2.458 4,407 -0.08(-3.21%)
Aug 24, 2023 2.580 2.580 2.500 2.540 3,265 +0.02(+0.79%)
Aug 23, 2023 2.550 2.550 2.520 2.520 714 -0.07(-2.70%)
Aug 22, 2023 2.680 2.684 2.564 2.590 1,794 +0.00(+0.00%)
Aug 21, 2023 2.670 2.670 2.590 2.590 1,074 -0.01(-0.38%)
Aug 18, 2023 2.640 2.730 2.580 2.600 4,729 -0.07(-2.62%)
Aug 17, 2023 2.670 2.745 2.670 2.670 690 -0.03(-1.11%)
Aug 16, 2023 2.780 2.816 2.610 2.700 6,701 +0.05(+1.89%)
Aug 15, 2023 2.610 2.800 2.560 2.650 13,775 -0.01(-0.38%)
Aug 14, 2023 2.670 2.800 2.660 2.660 4,235 -0.11(-3.97%)
Aug 11, 2023 2.810 2.850 2.710 2.770 1,918 -0.08(-2.81%)
Aug 10, 2023 2.700 2.880 2.696 2.850 1,788 +0.00(+0.05%)
Aug 09, 2023 2.990 2.990 2.780 2.849 1,075 -0.05(-1.77%)
Aug 08, 2023 2.580 2.915 2.580 2.900 4,202 +0.22(+8.21%)
Aug 07, 2023 2.760 2.760 2.680 2.680 779 -0.03(-1.11%)
Aug 04, 2023 2.710 2.840 2.700 2.710 4,017 -0.04(-1.45%)
Aug 03, 2023 2.872 2.872 2.750 2.750 644 +0.03(+1.10%)
Aug 02, 2023 2.837 2.837 2.710 2.720 4,244 -0.04(-1.45%)
Aug 01, 2023 2.830 2.830 2.760 2.760 445 -0.14(-4.83%)
Jul 31, 2023 2.910 2.971 2.860 2.900 2,834 +0.00(+0.00%)
Jul 28, 2023 2.730 2.912 2.730 2.900 1,694 +0.10(+3.57%)
Jul 27, 2023 2.868 2.868 2.800 2.800 6,353 -0.15(-4.92%)
Jul 26, 2023 2.930 3.013 2.930 2.945 1,482 +0.00(+0.17%)
Jul 25, 2023 3.090 3.090 2.940 2.940 1,157 -0.15(-4.85%)
Jul 24, 2023 3.220 3.230 3.090 3.090 3,143 +0.00(+0.00%)
Jul 21, 2023 3.150 3.150 3.050 3.090 3,176 -0.06(-1.90%)
Jul 20, 2023 3.200 3.200 3.050 3.150 9,309 +0.05(+1.61%)
Jul 19, 2023 2.873 3.100 2.873 3.100 9,823 +0.19(+6.53%)
Jul 18, 2023 2.920 2.920 2.790 2.910 3,341 +0.05(+1.75%)
Jul 17, 2023 2.800 2.940 2.800 2.860 6,142 +0.00(+0.00%)
Jul 14, 2023 2.900 2.930 2.731 2.860 11,223 -0.04(-1.38%)
Jul 13, 2023 2.880 2.980 2.850 2.900 7,266 -0.01(-0.34%)
Jul 12, 2023 2.950 2.950 2.850 2.910 2,745 -0.03(-1.02%)
Jul 11, 2023 2.890 2.940 2.890 2.940 1,241 +0.07(+2.44%)
Jul 10, 2023 2.990 3.000 2.830 2.870 6,355 -0.04(-1.37%)
Jul 07, 2023 2.940 2.940 2.870 2.910 3,684 +0.09(+3.19%)
Jul 06, 2023 2.780 2.860 2.672 2.820 8,319 +0.03(+1.08%)
Jul 05, 2023 2.810 2.815 2.710 2.790 6,505 +0.03(+1.09%)
Jul 03, 2023 2.720 2.950 2.720 2.760 5,526 -0.15(-5.15%)
Jun 30, 2023 2.900 2.968 2.830 2.910 6,722 +0.13(+4.68%)
Jun 29, 2023 2.950 2.990 2.780 2.780 6,490 -0.07(-2.46%)
Jun 28, 2023 2.700 3.050 2.650 2.850 13,647 +0.03(+1.06%)
Jun 27, 2023 3.030 3.030 2.820 2.820 2,887 -0.18(-6.00%)
Jun 26, 2023 3.130 3.180 3.000 3.000 12,959 -0.05(-1.64%)
Jun 23, 2023 3.570 3.571 3.000 3.050 26,120 -0.36(-10.56%)
Jun 22, 2023 3.470 3.670 3.390 3.410 3,039 +0.00(+0.00%)
Jun 21, 2023 3.620 3.620 3.320 3.410 19,993 -0.16(-4.48%)
Jun 20, 2023 3.510 3.830 3.510 3.570 13,875 -0.14(-3.77%)
Jun 16, 2023 3.670 3.710 3.298 3.710 15,032 +0.21(+6.00%)
Jun 15, 2023 3.640 3.880 3.480 3.500 14,108 +0.00(+0.00%)
Jun 14, 2023 4.770 4.770 3.320 3.500 50,429 -1.00(-22.22%)
Jun 13, 2023 4.773 4.774 4.500 4.500 6,081 -0.25(-5.26%)
Jun 12, 2023 4.920 4.920 4.700 4.750 2,354 -0.01(-0.21%)
Jun 09, 2023 4.360 4.840 4.360 4.760 2,098 -0.03(-0.63%)
Jun 08, 2023 4.800 4.800 4.790 4.790 1,443 -0.22(-4.39%)
Jun 07, 2023 4.930 5.010 4.930 5.010 1,455 -0.09(-1.76%)
Jun 06, 2023 4.990 5.100 4.900 5.100 2,714 +0.15(+3.12%)
Jun 05, 2023 5.030 5.180 4.946 4.946 2,723 -0.23(-4.53%)
Jun 02, 2023 5.200 5.200 5.180 5.180 674 -0.10(-1.89%)
Jun 01, 2023 5.130 5.300 5.130 5.280 7,134 -0.02(-0.38%)
May 31, 2023 5.550 5.550 4.950 5.300 6,086 -0.29(-5.19%)
May 30, 2023 5.660 5.660 5.590 5.590 944 -0.18(-3.12%)
May 26, 2023 5.550 5.770 5.550 5.770 1,704 +0.14(+2.56%)
May 25, 2023 5.604 5.626 5.604 5.626 1,754 +0.18(+3.23%)
May 24, 2023 5.600 5.600 5.450 5.450 2,680 -0.26(-4.55%)
May 23, 2023 5.710 5.710 5.710 5.710 162 -0.06(-1.04%)
May 22, 2023 5.770 5.770 5.770 5.770 115 -0.15(-2.57%)
May 19, 2023 5.922 5.922 5.922 5.922 562 -0.07(-1.13%)
May 18, 2023 5.900 5.990 5.770 5.990 5,514 +0.04(+0.67%)
May 17, 2023 6.000 6.000 5.830 5.950 1,073 -0.05(-0.83%)
May 16, 2023 5.750 6.000 5.750 6.000 2,481 +0.00(+0.00%)
May 12, 2023 6.000 195 -0.08(-1.32%)
May 09, 2023 6.080 140 +0.03(+0.50%)
May 08, 2023 5.960 6.050 5.880 6.050 3,136 -0.04(-0.66%)
May 05, 2023 5.910 6.090 5.755 6.090 4,312 +0.09(+1.50%)
May 04, 2023 6.240 6.240 5.715 6.000 8,610 -0.26(-4.15%)
May 03, 2023 6.420 6.420 6.260 6.260 2,031 -0.21(-3.25%)
May 02, 2023 6.500 6.500 6.470 6.470 1,320 -0.05(-0.77%)
May 01, 2023 6.700 6.835 6.520 6.520 818 -0.33(-4.82%)
Apr 28, 2023 6.880 6.920 6.600 6.850 9,007 +0.15(+2.24%)
Apr 27, 2023 6.800 6.800 6.570 6.700 436 +0.10(+1.52%)
Apr 26, 2023 6.780 6.780 6.600 6.600 388 -0.25(-3.65%)
Apr 25, 2023 6.880 6.878 6.694 6.850 4,527 -0.04(-0.58%)
Apr 24, 2023 7.410 7.450 6.700 6.890 13,212 -0.32(-4.44%)
Apr 21, 2023 7.210 7.210 7.210 7.210 173 +0.15(+2.12%)
Apr 20, 2023 6.890 7.060 6.880 7.060 924 +0.00(+0.00%)
Apr 19, 2023 7.020 7.240 6.860 7.060 5,361 -0.17(-2.28%)
Apr 17, 2023 7.225 2 -0.03(-0.34%)
Apr 14, 2023 6.750 7.250 6.744 7.250 5,156 +0.20(+2.84%)
Apr 13, 2023 6.870 7.050 6.700 7.050 16,318 +0.00(+0.00%)
Apr 12, 2023 6.955 7.050 6.955 7.050 477 -0.09(-1.26%)
Apr 11, 2023 7.113 7.140 7.005 7.140 4,290 +0.09(+1.28%)
Apr 10, 2023 6.850 7.060 6.850 7.050 593 +0.03(+0.43%)
Apr 06, 2023 6.940 7.050 6.920 7.020 2,024 -0.03(-0.43%)
Apr 05, 2023 6.900 7.050 6.870 7.050 2,443 -0.07(-0.98%)
Apr 04, 2023 7.090 7.120 7.060 7.120 1,755 +0.29(+4.25%)
Apr 03, 2023 6.830 6.830 6.830 6.830 184 -0.10(-1.44%)
Mar 31, 2023 6.890 7.040 6.890 6.930 4,167 -0.07(-1.00%)
Mar 30, 2023 6.710 7.140 6.710 7.000 10,357 -0.01(-0.14%)
Mar 29, 2023 6.980 7.010 6.710 7.010 2,534 +0.07(+1.01%)
Mar 28, 2023 6.860 7.000 6.860 6.940 3,146 -0.06(-0.86%)
Mar 27, 2023 6.830 7.000 6.830 7.000 1,915 +0.00(+0.00%)
Mar 24, 2023 6.910 7.000 6.900 7.000 1,410 +0.13(+1.91%)
Mar 23, 2023 6.650 6.869 6.650 6.869 1,882 +0.08(+1.16%)
Mar 22, 2023 6.530 6.790 6.530 6.790 3,254 +0.18(+2.72%)
Mar 21, 2023 6.720 6.735 6.589 6.610 1,665 +0.01(+0.15%)
Mar 20, 2023 6.560 6.650 6.540 6.600 3,248 -0.11(-1.64%)
Mar 17, 2023 6.710 6.710 6.710 6.710 581 -0.09(-1.32%)
Mar 15, 2023 6.800 143 -0.06(-0.87%)
Mar 14, 2023 6.860 6.860 6.860 6.860 1,501 -0.29(-4.06%)
Mar 13, 2023 7.150 7.150 7.150 7.150 447 +0.00(+0.00%)
Mar 10, 2023 6.830 7.190 6.830 7.150 5,891 +0.05(+0.70%)
Mar 09, 2023 6.940 7.100 6.940 7.100 1,341 +0.01(+0.14%)
Mar 08, 2023 6.890 7.100 6.780 7.090 2,701 +0.08(+1.14%)
Mar 07, 2023 6.780 7.171 6.758 7.010 7,256 -0.03(-0.48%)
Mar 06, 2023 7.044 7.044 7.044 7.044 224 +0.04(+0.63%)
Mar 03, 2023 6.920 7.160 6.920 7.000 3,809 -0.06(-0.85%)
Mar 02, 2023 6.780 7.060 6.480 7.060 5,864 +0.28(+4.13%)
Mar 01, 2023 6.980 7.084 6.780 6.780 2,004 -0.20(-2.87%)
Feb 28, 2023 6.990 6.990 6.780 6.980 2,145 -0.02(-0.29%)
Feb 27, 2023 6.900 7.100 6.755 7.000 5,746 +0.09(+1.30%)
Feb 24, 2023 7.000 7.010 6.870 6.910 1,240 -0.11(-1.57%)
Feb 23, 2023 7.020 7.020 7.020 7.020 2,784 -0.02(-0.28%)
Feb 22, 2023 7.030 7.230 7.030 7.040 11,392 -0.10(-1.47%)
Feb 21, 2023 7.310 7.390 6.990 7.145 5,976 -0.01(-0.07%)
Feb 17, 2023 7.120 7.150 7.010 7.150 2,464 +0.12(+1.71%)
Feb 16, 2023 7.150 7.500 7.030 7.030 8,440 -0.19(-2.64%)
Feb 15, 2023 7.270 7.320 7.070 7.221 8,911 +0.05(+0.71%)
Feb 14, 2023 7.170 7.660 7.150 7.170 19,400 -0.33(-4.40%)
Feb 13, 2023 8.000 8.480 7.310 7.500 24,532 +0.03(+0.33%)
Feb 10, 2023 7.260 7.600 7.260 7.475 8,848 -0.01(-0.07%)
Feb 08, 2023 7.480 39 +0.08(+1.08%)
Feb 07, 2023 7.245 7.400 7.245 7.400 916 +0.25(+3.50%)
Feb 06, 2023 7.150 7.150 7.150 7.150 187 +0.10(+1.42%)
Feb 03, 2023 7.160 7.280 7.050 7.050 2,357 -0.23(-3.16%)
Feb 02, 2023 7.180 7.380 7.180 7.280 1,596 +0.28(+4.00%)
Feb 01, 2023 7.420 7.750 7.000 7.000 8,667 -0.33(-4.44%)
Jan 31, 2023 7.194 7.450 7.194 7.325 4,407 -0.18(-2.46%)
Jan 30, 2023 7.660 7.660 7.420 7.510 9,267 -0.23(-2.97%)
Jan 27, 2023 7.530 7.740 7.524 7.740 2,832 +0.05(+0.65%)
Jan 26, 2023 7.520 7.700 7.520 7.690 893 +0.02(+0.26%)
Jan 25, 2023 7.630 7.680 7.560 7.670 2,059 -0.19(-2.42%)
Jan 24, 2023 7.550 7.860 7.380 7.860 2,810 +0.12(+1.55%)
Jan 23, 2023 7.820 7.820 7.670 7.740 2,309 -0.02(-0.26%)
Jan 20, 2023 7.820 7.960 7.470 7.760 35,057 -0.07(-0.89%)
Jan 19, 2023 7.700 7.840 7.570 7.830 5,194 +0.18(+2.35%)
Jan 18, 2023 7.500 7.680 7.360 7.650 11,683 +0.16(+2.14%)
Jan 12, 2023 7.490 74 +0.01(+0.13%)
Jan 09, 2023 7.480 233 -0.04(-0.53%)
Jan 06, 2023 7.617 7.617 7.520 7.520 1,439 -0.13(-1.70%)
Jan 05, 2023 7.620 7.720 7.440 7.650 4,075 -0.07(-0.91%)
Jan 04, 2023 7.800 7.800 7.720 7.720 1,523 -0.07(-0.90%)
Jan 03, 2023 7.710 7.790 7.710 7.790 1,730 -0.04(-0.51%)
Dec 30, 2022 7.560 7.830 7.560 7.830 9,259 +0.08(+1.03%)
Dec 29, 2022 7.150 7.790 7.150 7.750 24,357 +0.21(+2.79%)
Dec 28, 2022 7.560 7.560 7.170 7.540 5,064 +0.33(+4.58%)
Dec 27, 2022 7.760 7.810 7.210 7.210 20,748 -0.51(-6.63%)
Dec 23, 2022 7.710 7.722 7.710 7.722 952 +0.02(+0.28%)
Dec 22, 2022 7.550 7.830 7.550 7.700 4,199 -0.03(-0.39%)
Dec 21, 2022 7.850 7.910 7.710 7.730 1,967 -0.17(-2.15%)
Dec 20, 2022 7.840 7.900 7.560 7.900 8,529 -0.04(-0.50%)
Dec 19, 2022 7.420 7.940 7.420 7.940 5,223 +0.21(+2.72%)
Dec 16, 2022 7.810 7.960 7.580 7.730 3,691 +0.03(+0.39%)
Dec 15, 2022 7.560 7.840 7.560 7.700 3,496 -0.01(-0.13%)
Dec 14, 2022 7.750 7.800 7.700 7.710 2,312 +0.04(+0.52%)
Dec 13, 2022 8.080 8.080 7.570 7.670 9,959 -0.16(-2.04%)
Dec 12, 2022 7.640 7.840 7.604 7.830 1,034 +0.08(+1.03%)
Dec 09, 2022 7.610 7.750 7.550 7.750 3,116 +0.09(+1.17%)
Dec 08, 2022 7.580 7.800 7.550 7.660 3,076 -0.12(-1.54%)
Dec 07, 2022 7.941 8.000 7.633 7.780 26,656 +0.16(+2.14%)
Dec 06, 2022 7.590 7.770 7.590 7.617 2,295 -0.08(-1.08%)
Dec 05, 2022 7.550 7.750 7.550 7.700 2,254 -0.09(-1.16%)
Dec 02, 2022 7.750 7.800 7.539 7.790 2,640 -0.01(-0.13%)
Dec 01, 2022 7.820 7.840 7.780 7.800 5,098 -0.02(-0.26%)
Nov 30, 2022 7.650 7.820 7.650 7.820 6,792 +0.08(+1.03%)
Nov 29, 2022 7.660 7.860 7.590 7.740 4,244 -0.10(-1.28%)
Nov 28, 2022 7.553 7.870 7.553 7.840 9,792 -0.01(-0.13%)
Nov 25, 2022 7.850 7.850 7.850 7.850 420 +0.03(+0.38%)
Nov 23, 2022 7.850 7.850 7.800 7.820 1,236 +0.03(+0.39%)
Nov 22, 2022 7.810 7.860 7.780 7.790 9,322 -0.07(-0.89%)
Nov 21, 2022 7.770 7.860 7.770 7.860 5,831 +0.00(+0.00%)
Nov 18, 2022 7.780 7.860 7.610 7.860 4,654 +0.00(+0.00%)
Nov 17, 2022 7.850 7.860 7.850 7.860 1,151 +0.01(+0.13%)
Nov 16, 2022 7.515 7.850 7.515 7.850 3,158 +0.01(+0.13%)
Nov 15, 2022 7.760 7.840 7.670 7.840 6,400 +0.02(+0.26%)
Nov 14, 2022 7.550 7.920 7.550 7.820 1,767 +0.02(+0.26%)
Nov 11, 2022 7.897 7.897 7.560 7.800 4,066 +0.06(+0.78%)
Nov 10, 2022 8.500 8.500 7.740 7.740 5,126 -0.06(-0.77%)
Nov 09, 2022 7.610 7.960 7.460 7.800 7,871 -0.03(-0.38%)
Nov 08, 2022 7.980 7.980 7.720 7.830 1,709 +0.03(+0.38%)
Nov 07, 2022 7.800 7.930 7.680 7.800 8,212 -0.25(-3.11%)
Nov 04, 2022 7.740 8.050 7.740 8.050 729 +0.11(+1.39%)
Nov 03, 2022 7.930 7.950 7.900 7.940 2,535 +0.00(+0.00%)
Nov 02, 2022 7.610 7.940 7.610 7.940 1,656 -0.04(-0.50%)
Nov 01, 2022 7.860 8.120 7.800 7.980 8,687 -0.12(-1.48%)
Oct 31, 2022 7.760 8.110 7.760 8.100 10,099 +0.54(+7.14%)
Oct 28, 2022 7.373 7.900 7.330 7.560 11,261 -0.17(-2.20%)
Oct 27, 2022 7.740 7.790 7.730 7.730 1,747 +0.15(+1.98%)
Oct 26, 2022 7.580 7.700 7.580 7.580 843 -0.13(-1.69%)
Oct 25, 2022 7.420 7.750 7.420 7.710 5,472 +0.03(+0.39%)
Oct 24, 2022 7.460 7.700 7.460 7.680 2,837 +0.08(+1.05%)
Oct 21, 2022 7.300 7.610 7.300 7.600 7,128 +0.04(+0.53%)
Oct 20, 2022 7.540 7.560 7.540 7.560 1,826 -0.01(-0.13%)
Oct 19, 2022 7.600 7.670 7.570 7.570 4,269 -0.13(-1.69%)
Oct 18, 2022 7.690 7.700 7.690 7.700 1,431 +0.00(+0.00%)
Oct 17, 2022 7.770 7.770 7.380 7.700 9,527 +0.05(+0.65%)
Oct 14, 2022 7.300 7.720 7.120 7.650 6,588 +0.43(+5.96%)
Oct 13, 2022 7.020 7.220 6.900 7.220 5,380 +0.20(+2.85%)
Oct 12, 2022 6.950 7.020 6.855 7.020 2,337 +0.12(+1.74%)
Oct 11, 2022 6.560 6.900 6.560 6.900 1,502 +0.13(+1.92%)
Oct 10, 2022 6.710 6.800 6.480 6.770 2,439 +0.02(+0.30%)
Oct 07, 2022 6.210 6.770 6.210 6.750 8,682 +0.25(+3.85%)
Oct 06, 2022 6.460 6.500 6.460 6.500 1,588 +0.01(+0.15%)
Oct 05, 2022 6.460 6.490 6.460 6.490 2,285 +0.13(+2.04%)
Oct 04, 2022 6.410 6.590 6.260 6.360 4,739 +0.00(+0.00%)
Oct 03, 2022 6.500 6.850 6.100 6.360 27,043 +0.11(+1.76%)
Sep 30, 2022 6.240 6.360 5.880 6.250 24,083 +0.18(+2.97%)
Sep 29, 2022 6.040 6.220 5.990 6.070 4,129 -0.12(-1.94%)
Sep 28, 2022 6.080 6.220 5.990 6.190 24,095 +0.19(+3.17%)
Sep 27, 2022 6.150 6.150 5.910 6.000 19,827 -0.30(-4.76%)
Sep 26, 2022 6.250 6.300 5.960 6.300 12,335 -0.03(-0.47%)
Sep 23, 2022 6.370 6.370 6.140 6.330 25,415 -0.18(-2.76%)
Sep 22, 2022 6.720 6.730 6.300 6.510 20,016 -0.35(-5.10%)
Sep 21, 2022 6.720 6.870 6.350 6.860 39,673 -0.14(-2.00%)
Sep 20, 2022 6.410 7.000 6.370 7.000 11,010 +0.33(+4.95%)
Sep 19, 2022 6.490 6.670 6.380 6.670 27,523 +0.09(+1.37%)
Sep 16, 2022 6.500 6.580 6.402 6.580 10,243 +0.08(+1.23%)
Sep 15, 2022 6.490 6.640 6.280 6.500 4,977 +0.08(+1.25%)
Sep 14, 2022 6.580 6.790 6.410 6.420 17,481 -0.29(-4.32%)
Sep 13, 2022 6.550 6.990 6.550 6.710 10,100 -0.67(-9.08%)
Sep 12, 2022 7.780 7.780 7.270 7.380 19,246 -0.12(-1.60%)
Sep 09, 2022 7.670 7.770 7.330 7.500 33,980 -0.27(-3.47%)
Sep 08, 2022 7.700 7.770 7.570 7.770 8,229 +0.13(+1.70%)
Sep 07, 2022 7.480 7.640 7.440 7.640 2,023 +0.00(+0.00%)
Sep 06, 2022 7.530 7.640 7.486 7.640 2,894 +0.00(+0.00%)
Sep 02, 2022 7.400 7.650 7.330 7.640 13,252 +0.03(+0.39%)
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.