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 (%)
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%)
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.