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

Vince Holding Corp (NY: VNCE )

1.900 -0.090 (-4.52%)
Official Closing Price Updated: 4:10 PM EDT, May 13, 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 (%)
Jan 31, 2018 7.300 7.405 7.210 7.320 9,069 +0.07(+0.97%)
Jan 30, 2018 6.895 7.399 6.895 7.250 38,410 +0.28(+4.02%)
Jan 29, 2018 7.000 7.230 6.810 6.970 16,402 +0.05(+0.72%)
Jan 26, 2018 6.750 6.970 6.670 6.920 8,153 +0.18(+2.67%)
Jan 25, 2018 6.570 6.930 6.500 6.740 16,977 +0.17(+2.59%)
Jan 24, 2018 6.265 7.300 6.225 6.570 159,772 +0.32(+5.12%)
Jan 23, 2018 6.100 6.430 6.039 6.250 46,157 +0.06(+0.97%)
Jan 22, 2018 6.550 6.600 6.130 6.190 48,118 -0.24(-3.73%)
Jan 19, 2018 6.330 6.490 6.180 6.430 34,587 +0.22(+3.54%)
Jan 18, 2018 6.340 6.380 6.180 6.210 20,760 -0.13(-2.05%)
Jan 17, 2018 6.230 6.420 6.230 6.340 13,856 -0.02(-0.31%)
Jan 16, 2018 6.580 6.700 6.220 6.360 24,728 -0.10(-1.55%)
Jan 12, 2018 6.460 6.460 6.460 0 -0.05(-0.77%)
Jan 11, 2018 6.550 6.555 6.300 6.510 44,639 +0.11(+1.72%)
Jan 10, 2018 6.400 216,775 +0.52(+8.84%)
Jan 09, 2018 5.950 6.080 5.880 5.880 26,331 -0.06(-1.01%)
Jan 08, 2018 6.000 6.060 5.853 5.940 14,270 -0.06(-1.00%)
Jan 05, 2018 5.915 6.150 5.910 6.000 21,627 +0.06(+1.01%)
Jan 04, 2018 6.040 6.170 5.780 5.940 11,909 -0.11(-1.82%)
Jan 03, 2018 6.300 6.310 5.740 6.050 33,600 -0.19(-3.04%)
Jan 02, 2018 6.230 6.410 6.190 6.240 39,189 +0.05(+0.81%)
Dec 29, 2017 6.190 6.190 6.190 0 +0.11(+1.81%)
Dec 28, 2017 5.600 6.130 5.400 6.080 86,349 +0.48(+8.57%)
Dec 27, 2017 5.850 5.858 5.250 5.600 43,226 -0.03(-0.53%)
Dec 26, 2017 5.230 6.160 5.180 5.630 175,350 +0.41(+7.85%)
Dec 22, 2017 5.070 5.280 5.007 5.220 52,222 +0.21(+4.19%)
Dec 21, 2017 4.970 5.060 4.910 5.010 44,516 +0.03(+0.60%)
Dec 20, 2017 4.700 4.980 4.700 4.980 22,979 +0.27(+5.73%)
Dec 19, 2017 4.700 4.750 4.600 4.710 32,737 +0.10(+2.17%)
Dec 18, 2017 4.700 4.860 4.600 4.610 43,274 +0.01(+0.22%)
Dec 15, 2017 4.876 4.920 4.590 4.600 27,691 -0.25(-5.15%)
Dec 14, 2017 4.900 5.000 4.820 4.850 21,897 -0.08(-1.62%)
Dec 13, 2017 4.700 5.000 4.700 4.930 41,689 +0.13(+2.71%)
Dec 12, 2017 4.850 4.850 4.432 4.800 32,599 +0.06(+1.27%)
Dec 11, 2017 5.100 5.200 4.710 4.740 57,637 -0.40(-7.78%)
Dec 08, 2017 5.070 5.392 5.010 5.140 81,507 +0.14(+2.80%)
Dec 07, 2017 5.310 5.800 4.980 5.000 181,517 +0.29(+6.16%)
Dec 06, 2017 5.050 5.050 4.630 4.710 18,362 -0.42(-8.19%)
Dec 05, 2017 4.910 5.140 4.860 5.130 39,567 +0.19(+3.85%)
Dec 04, 2017 4.930 5.000 4.930 4.940 11,069 +0.01(+0.20%)
Dec 01, 2017 4.902 4.952 4.784 4.930 7,357 -0.02(-0.40%)
Nov 30, 2017 4.970 4.970 4.700 4.950 20,781 -0.03(-0.60%)
Nov 29, 2017 4.470 5.210 4.430 4.980 112,480 +0.51(+11.41%)
Nov 28, 2017 4.300 4.470 4.290 4.470 13,020 +0.12(+2.76%)
Nov 27, 2017 4.230 4.350 4.160 4.350 14,387 +0.21(+5.07%)
Nov 24, 2017 4.070 4.140 4.070 4.140 1,197 +0.09(+2.22%)
Nov 22, 2017 4.330 4.330 3.940 4.050 20,481 -0.21(-4.93%)
Nov 21, 2017 3.740 4.460 3.740 4.260 66,112 +0.56(+15.14%)
Nov 20, 2017 3.650 3.720 3.638 3.700 4,994 +0.01(+0.27%)
Nov 17, 2017 3.640 3.740 3.640 3.690 13,408 +0.06(+1.65%)
Nov 16, 2017 3.500 3.750 3.500 3.630 19,456 +0.13(+3.71%)
Nov 15, 2017 3.400 3.540 3.330 3.500 8,492 +0.00(+0.03%)
Nov 14, 2017 3.400 3.500 3.393 3.499 3,928 +0.05(+1.42%)
Nov 13, 2017 3.260 3.490 3.260 3.450 7,655 +0.13(+3.92%)
Nov 10, 2017 3.280 3.320 3.250 3.320 7,943 +0.05(+1.53%)
Nov 09, 2017 3.210 3.330 3.210 3.270 6,909 +0.05(+1.55%)
Nov 08, 2017 3.350 3.379 3.200 3.220 26,181 -0.17(-5.01%)
Nov 07, 2017 3.480 3.520 3.250 3.390 23,487 -0.09(-2.59%)
Nov 06, 2017 3.640 3.710 3.350 3.480 29,315 -0.13(-3.60%)
Nov 03, 2017 3.910 4.010 3.580 3.610 21,499 -0.29(-7.44%)
Nov 02, 2017 3.700 3.940 3.700 3.900 37,890 +0.25(+6.85%)
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.