Skip to main content

Vince Holding Corp (NY: VNCE )

3.270 +0.060 (+1.87%)
Streaming Delayed Price Updated: 11:07 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 3.370 3.370 3.080 3.210 7,521 -0.16(-4.75%)
Mar 26, 2024 3.340 3.598 3.340 3.370 8,866 -0.18(-5.07%)
Mar 25, 2024 3.460 3.600 3.460 3.550 2,709 +0.09(+2.60%)
Mar 22, 2024 3.450 3.500 3.420 3.460 2,561 +0.07(+2.06%)
Mar 21, 2024 3.340 3.520 3.340 3.390 1,380 +0.01(+0.30%)
Mar 20, 2024 3.380 3.420 3.364 3.380 6,495 +0.00(+0.00%)
Mar 19, 2024 3.380 3.415 3.380 3.380 2,895 +0.00(+0.00%)
Mar 18, 2024 3.250 3.500 3.250 3.380 10,078 -0.05(-1.46%)
Mar 15, 2024 3.250 3.490 3.250 3.430 8,412 +0.08(+2.39%)
Mar 14, 2024 3.300 3.405 3.300 3.350 4,585 +0.00(+0.00%)
Mar 13, 2024 3.250 3.420 3.220 3.350 6,667 -0.08(-2.33%)
Mar 12, 2024 3.380 3.510 3.380 3.430 3,354 +0.06(+1.78%)
Mar 11, 2024 3.280 3.400 3.280 3.370 5,017 +0.08(+2.43%)
Mar 08, 2024 3.120 3.300 3.120 3.290 7,353 -0.06(-1.79%)
Mar 07, 2024 3.270 3.370 3.210 3.350 5,708 +0.07(+2.13%)
Mar 06, 2024 3.110 3.364 3.110 3.280 21,737 +0.04(+1.33%)
Mar 05, 2024 3.150 3.320 3.150 3.237 3,835 +0.09(+2.73%)
Mar 04, 2024 3.110 3.250 3.110 3.151 6,245 +0.04(+1.32%)
Mar 01, 2024 3.090 3.250 3.000 3.110 4,009 -0.03(-0.96%)
Feb 29, 2024 3.060 3.280 3.060 3.140 2,609 -0.14(-4.27%)
Feb 28, 2024 3.270 3.280 3.260 3.280 1,567 +0.00(+0.00%)
Feb 27, 2024 3.110 3.330 3.110 3.280 6,157 +0.17(+5.47%)
Feb 26, 2024 3.090 3.110 3.055 3.110 5,777 +0.09(+2.98%)
Feb 23, 2024 3.000 3.020 3.000 3.020 1,729 +0.02(+0.66%)
Feb 22, 2024 3.020 3.079 2.990 3.000 21,138 -0.01(-0.33%)
Feb 21, 2024 3.070 3.070 3.000 3.010 4,259 -0.05(-1.63%)
Feb 20, 2024 3.000 3.070 3.000 3.060 10,101 +0.03(+0.99%)
Feb 16, 2024 3.010 3.040 3.000 3.030 6,046 -0.01(-0.33%)
Feb 15, 2024 3.090 3.150 3.000 3.040 15,896 -0.08(-2.68%)
Feb 14, 2024 3.100 3.150 3.100 3.124 7,742 +0.02(+0.76%)
Feb 13, 2024 3.290 3.290 2.882 3.100 9,214 -0.09(-2.82%)
Feb 12, 2024 3.670 3.670 3.190 3.190 11,533 -0.42(-11.63%)
Feb 09, 2024 3.720 3.720 3.520 3.610 3,655 +0.09(+2.56%)
Feb 08, 2024 3.640 3.660 3.500 3.520 6,142 +0.02(+0.54%)
Feb 07, 2024 3.710 3.750 3.480 3.501 12,385 -0.21(-5.63%)
Feb 06, 2024 3.370 3.800 3.288 3.710 16,325 +0.35(+10.42%)
Feb 05, 2024 3.300 3.410 3.210 3.360 9,848 -0.05(-1.47%)
Feb 02, 2024 3.300 3.480 3.300 3.410 6,449 +0.11(+3.33%)
Feb 01, 2024 3.450 3.450 3.200 3.300 13,180 -0.04(-1.20%)
Jan 31, 2024 3.360 3.470 3.227 3.340 14,901 -0.04(-1.18%)
Jan 30, 2024 3.260 3.480 3.240 3.380 20,050 +0.12(+3.68%)
Jan 29, 2024 3.370 3.510 3.190 3.260 13,700 -0.11(-3.26%)
Jan 26, 2024 3.120 3.690 3.120 3.370 28,432 +0.25(+8.01%)
Jan 25, 2024 3.010 3.190 3.012 3.120 5,424 +0.10(+3.31%)
Jan 24, 2024 3.140 3.160 2.970 3.020 14,596 +0.00(+0.00%)
Jan 23, 2024 3.210 3.250 3.020 3.020 13,629 -0.25(-7.65%)
Jan 22, 2024 2.940 3.300 2.940 3.270 30,178 +0.31(+10.47%)
Jan 19, 2024 3.020 3.080 2.950 2.960 6,919 -0.06(-1.99%)
Jan 18, 2024 2.930 3.185 2.840 3.020 14,950 +0.04(+1.34%)
Jan 17, 2024 3.070 3.140 2.850 2.980 24,513 +0.00(+0.00%)
Jan 16, 2024 3.800 3.800 2.862 2.980 46,160 -0.77(-20.53%)
Jan 12, 2024 3.690 3.800 3.671 3.750 15,689 -0.02(-0.51%)
Jan 11, 2024 4.670 4.670 3.450 3.769 98,335 -0.84(-18.23%)
Jan 10, 2024 4.300 4.728 4.300 4.610 48,909 +0.41(+9.76%)
Jan 09, 2024 3.490 4.210 3.490 4.200 65,414 +0.71(+20.34%)
Jan 08, 2024 3.430 3.610 3.360 3.490 11,916 +0.14(+4.18%)
Jan 05, 2024 3.300 3.470 3.170 3.350 15,764 +0.13(+4.04%)
Jan 04, 2024 3.030 3.308 3.030 3.220 21,759 +0.11(+3.54%)
Jan 03, 2024 3.060 3.180 2.980 3.110 22,319 +0.05(+1.63%)
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.