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

Vince Holding Corp (NY: VNCE )

1.670 +0.020 (+1.21%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
Oct 30, 2020 4.200 4.342 3.970 4.000 17,300 -0.23(-5.44%)
Oct 29, 2020 4.310 4.310 4.200 4.230 4,441 -0.09(-2.08%)
Oct 28, 2020 4.455 4.470 4.227 4.320 10,028 -0.21(-4.64%)
Oct 27, 2020 4.650 4.650 4.380 4.530 18,833 +0.03(+0.67%)
Oct 26, 2020 4.690 4.690 4.380 4.500 26,973 -0.22(-4.66%)
Oct 23, 2020 4.857 4.858 4.650 4.720 3,100 -0.07(-1.46%)
Oct 22, 2020 4.894 4.894 4.760 4.790 7,786 -0.01(-0.21%)
Oct 21, 2020 4.830 4.870 4.510 4.800 22,721 -0.06(-1.23%)
Oct 20, 2020 5.080 5.080 4.800 4.860 9,393 -0.09(-1.82%)
Oct 19, 2020 5.200 5.200 4.900 4.950 11,387 -0.22(-4.35%)
Oct 16, 2020 5.200 5.200 5.130 5.175 6,100 -0.03(-0.48%)
Oct 15, 2020 5.060 5.360 5.060 5.200 4,540 +0.14(+2.77%)
Oct 14, 2020 5.310 5.400 5.038 5.060 8,339 -0.22(-4.17%)
Oct 13, 2020 5.370 5.460 5.210 5.280 10,032 -0.05(-0.94%)
Oct 12, 2020 5.420 5.530 5.240 5.330 7,439 -0.07(-1.30%)
Oct 09, 2020 5.480 5.610 5.310 5.400 7,400 -0.20(-3.57%)
Oct 08, 2020 5.520 5.680 5.460 5.600 5,946 +0.14(+2.56%)
Oct 07, 2020 5.735 5.735 5.260 5.460 17,415 -0.16(-2.85%)
Oct 06, 2020 5.870 5.870 5.580 5.620 5,951 -0.04(-0.71%)
Oct 05, 2020 5.600 5.820 5.600 5.660 3,143 +0.08(+1.43%)
Oct 02, 2020 5.840 5.990 5.350 5.580 14,300 -0.37(-6.22%)
Oct 01, 2020 5.340 6.190 5.225 5.950 19,735 +0.54(+9.98%)
Sep 30, 2020 5.430 5.567 5.300 5.410 7,078 -0.05(-0.92%)
Sep 29, 2020 5.540 5.550 5.300 5.460 13,552 -0.14(-2.50%)
Sep 28, 2020 5.670 5.670 5.500 5.600 5,467 +0.04(+0.67%)
Sep 25, 2020 5.240 5.580 5.150 5.563 15,600 +0.39(+7.60%)
Sep 24, 2020 5.280 5.364 5.140 5.170 19,729 -0.17(-3.18%)
Sep 23, 2020 5.390 5.580 5.330 5.340 9,134 +0.01(+0.19%)
Sep 22, 2020 5.340 5.510 5.250 5.330 21,827 +0.01(+0.19%)
Sep 21, 2020 5.550 5.550 5.310 5.320 15,071 -0.41(-7.16%)
Sep 18, 2020 6.480 6.480 5.620 5.730 40,300 -0.71(-11.02%)
Sep 17, 2020 5.880 6.640 5.680 6.440 45,089 +0.66(+11.42%)
Sep 16, 2020 5.660 5.970 5.660 5.780 33,323 +0.14(+2.48%)
Sep 15, 2020 5.600 5.789 5.580 5.640 25,429 -0.12(-2.08%)
Sep 14, 2020 5.500 5.900 5.369 5.760 58,139 +0.48(+9.09%)
Sep 11, 2020 5.310 5.390 5.250 5.280 14,100 -0.11(-2.04%)
Sep 10, 2020 5.330 5.425 5.320 5.390 5,971 +0.09(+1.70%)
Sep 09, 2020 5.200 5.370 5.200 5.300 7,800 +0.02(+0.38%)
Sep 08, 2020 5.220 5.390 5.161 5.280 8,412 -0.02(-0.38%)
Sep 04, 2020 5.310 5.315 5.140 5.300 5,100 +0.03(+0.57%)
Sep 03, 2020 5.420 5.460 5.180 5.270 20,733 -0.15(-2.77%)
Sep 02, 2020 5.010 5.420 5.010 5.420 17,330 +0.35(+6.90%)
Sep 01, 2020 4.970 5.100 4.870 5.070 14,267 +0.04(+0.80%)
Aug 31, 2020 4.870 5.030 4.870 5.030 27,336 +0.00(+0.00%)
Aug 28, 2020 4.990 5.030 4.950 5.030 6,600 +0.03(+0.60%)
Aug 27, 2020 4.960 5.100 4.870 5.000 17,271 -0.01(-0.20%)
Aug 26, 2020 5.050 5.050 4.843 5.010 14,000 +0.00(+0.00%)
Aug 25, 2020 4.970 5.040 4.830 5.010 14,811 -0.02(-0.40%)
Aug 24, 2020 5.000 5.120 5.000 5.030 17,062 +0.00(+0.00%)
Aug 21, 2020 5.040 5.070 4.690 5.030 19,900 -0.01(-0.20%)
Aug 20, 2020 4.880 5.054 4.860 5.040 57,148 +0.07(+1.41%)
Aug 19, 2020 5.120 5.135 4.910 4.970 12,083 -0.09(-1.78%)
Aug 18, 2020 5.010 5.110 4.930 5.060 11,059 +0.03(+0.60%)
Aug 17, 2020 5.150 5.150 4.990 5.030 9,661 -0.04(-0.79%)
Aug 14, 2020 5.010 5.070 4.980 5.070 7,000 +0.07(+1.40%)
Aug 13, 2020 5.150 5.150 4.890 5.000 14,645 -0.18(-3.47%)
Aug 12, 2020 5.240 5.240 5.090 5.180 3,489 +0.05(+0.97%)
Aug 11, 2020 5.380 5.450 5.060 5.130 8,012 -0.17(-3.21%)
Aug 10, 2020 5.400 5.580 5.230 5.300 16,000 +0.05(+0.95%)
Aug 07, 2020 4.900 5.320 4.900 5.250 11,200 +0.15(+2.94%)
Aug 06, 2020 5.090 5.330 5.090 5.100 10,390 -0.22(-4.14%)
Aug 05, 2020 5.250 5.460 5.235 5.320 24,174 +0.20(+3.91%)
Aug 04, 2020 4.440 5.540 4.440 5.120 74,196 +0.82(+19.07%)
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.