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

Vince Holding Corp (NY: VNCE )

1.680 +0.030 (+1.82%)
Streaming Delayed Price Updated: 11:15 AM 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 (%)
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%)
Dec 01, 2020 5.280 5.630 5.280 5.530 15,491 +0.39(+7.59%)
Nov 30, 2020 5.620 5.710 5.100 5.140 35,177 -0.13(-2.47%)
Nov 27, 2020 5.734 5.868 5.270 5.270 12,500 -0.67(-11.28%)
Nov 25, 2020 5.500 6.000 5.470 5.940 21,600 +0.34(+6.07%)
Nov 24, 2020 5.980 6.080 5.400 5.600 31,190 -0.25(-4.27%)
Nov 23, 2020 5.450 5.850 5.371 5.850 39,661 +0.40(+7.34%)
Nov 20, 2020 5.150 5.550 5.042 5.450 21,800 +0.43(+8.57%)
Nov 19, 2020 4.800 5.020 4.740 5.020 14,737 +0.28(+5.91%)
Nov 18, 2020 4.890 4.980 4.740 4.740 16,316 +0.05(+1.07%)
Nov 17, 2020 5.000 5.000 4.630 4.690 21,976 +0.04(+0.86%)
Nov 16, 2020 4.400 4.890 4.400 4.650 19,131 +0.38(+8.90%)
Nov 13, 2020 4.280 4.333 4.175 4.270 11,800 +0.10(+2.40%)
Nov 12, 2020 4.240 4.330 4.160 4.170 23,173 -0.08(-1.88%)
Nov 11, 2020 4.300 4.330 4.170 4.250 10,024 +0.08(+1.92%)
Nov 10, 2020 4.280 4.310 4.145 4.170 26,677 -0.11(-2.57%)
Nov 09, 2020 4.630 4.900 4.190 4.280 41,076 +0.04(+0.94%)
Nov 06, 2020 4.390 4.410 4.160 4.240 13,300 -0.17(-3.85%)
Nov 05, 2020 3.990 4.470 3.990 4.410 18,568 +0.46(+11.65%)
Nov 04, 2020 3.980 4.015 3.880 3.950 7,472 -0.04(-1.00%)
Nov 03, 2020 4.050 4.050 3.960 3.990 6,846 +0.05(+1.27%)
Nov 02, 2020 4.130 4.130 3.920 3.940 4,865 -0.06(-1.50%)
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%)
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.