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

Vince Holding Corp (NY: VNCE )

1.990 +0.330 (+19.88%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 29, 2021 8.900 9.992 8.800 9.650 27,261 +0.77(+8.67%)
Oct 28, 2021 8.800 8.880 8.800 8.880 2,791 +0.19(+2.19%)
Oct 27, 2021 8.580 8.740 8.580 8.690 2,014 -0.19(-2.14%)
Oct 26, 2021 8.430 8.900 8.280 8.880 4,030 +0.28(+3.26%)
Oct 25, 2021 8.900 8.900 8.480 8.600 3,638 -0.26(-2.93%)
Oct 22, 2021 8.460 8.890 8.457 8.860 2,688 +0.26(+3.02%)
Oct 21, 2021 8.550 8.840 8.251 8.600 3,136 -0.22(-2.49%)
Oct 20, 2021 8.580 8.830 8.570 8.820 4,531 +0.07(+0.80%)
Oct 19, 2021 8.730 8.750 8.730 8.750 818 +0.04(+0.46%)
Oct 18, 2021 8.680 8.790 8.680 8.710 3,680 +0.01(+0.11%)
Oct 15, 2021 8.650 8.790 8.600 8.700 8,908 -0.07(-0.80%)
Oct 14, 2021 8.860 8.880 8.590 8.770 2,931 +0.02(+0.23%)
Oct 13, 2021 8.700 8.860 8.570 8.750 4,896 -0.07(-0.79%)
Oct 12, 2021 8.570 8.820 8.570 8.820 7,994 +0.23(+2.68%)
Oct 11, 2021 8.480 8.600 8.290 8.590 2,126 +0.11(+1.30%)
Oct 08, 2021 8.150 8.535 8.120 8.480 8,707 +0.22(+2.66%)
Oct 07, 2021 8.200 8.400 8.180 8.260 6,389 +0.02(+0.24%)
Oct 06, 2021 8.130 8.390 8.130 8.240 8,315 -0.04(-0.48%)
Oct 05, 2021 8.240 8.355 8.140 8.280 11,853 +0.05(+0.61%)
Oct 04, 2021 8.430 8.490 8.230 8.230 2,430 -0.27(-3.18%)
Oct 01, 2021 8.150 8.530 8.130 8.500 3,099 +0.25(+2.98%)
Sep 30, 2021 8.690 8.790 8.120 8.254 3,510 -0.43(-4.90%)
Sep 29, 2021 8.270 8.680 8.205 8.680 3,044 +0.13(+1.52%)
Sep 28, 2021 8.740 8.740 8.120 8.550 11,651 -0.05(-0.58%)
Sep 27, 2021 8.570 8.725 8.383 8.600 6,216 -0.08(-0.92%)
Sep 24, 2021 8.540 8.900 8.340 8.680 10,644 +0.14(+1.64%)
Sep 23, 2021 8.180 8.600 8.183 8.540 9,935 +0.24(+2.89%)
Sep 22, 2021 7.900 8.340 7.900 8.300 13,432 +0.46(+5.87%)
Sep 21, 2021 7.880 7.915 7.720 7.840 8,216 +0.03(+0.38%)
Sep 20, 2021 8.020 8.020 7.570 7.810 8,841 +0.10(+1.30%)
Sep 17, 2021 7.185 7.750 7.185 7.710 9,657 +0.45(+6.20%)
Sep 16, 2021 7.920 7.920 7.200 7.260 24,079 -0.72(-9.02%)
Sep 15, 2021 7.140 8.270 7.000 7.980 26,696 +0.75(+10.37%)
Sep 14, 2021 7.550 7.720 7.230 7.230 19,328 -0.33(-4.37%)
Sep 13, 2021 7.600 7.680 7.289 7.560 26,567 -0.19(-2.45%)
Sep 10, 2021 7.300 8.100 6.850 7.750 230,031 +1.04(+15.50%)
Sep 09, 2021 6.500 6.720 6.340 6.710 77,482 +0.17(+2.60%)
Sep 08, 2021 6.800 6.830 6.430 6.540 11,232 -0.31(-4.53%)
Sep 07, 2021 7.160 7.194 6.800 6.850 6,006 -0.15(-2.14%)
Sep 03, 2021 6.790 7.000 6.650 7.000 16,907 +0.34(+5.11%)
Sep 02, 2021 6.750 6.750 6.330 6.660 14,570 -0.17(-2.49%)
Sep 01, 2021 6.855 6.895 6.770 6.830 4,094 +0.06(+0.89%)
Aug 31, 2021 7.040 7.377 6.770 6.770 12,625 -0.23(-3.30%)
Aug 30, 2021 7.150 7.156 7.000 7.001 6,018 -0.15(-2.08%)
Aug 27, 2021 7.446 7.446 7.150 7.150 1,760 -0.08(-1.11%)
Aug 26, 2021 7.230 7.230 7.230 7.230 568 +0.00(+0.00%)
Aug 25, 2021 7.460 7.464 7.200 7.230 962 -0.04(-0.55%)
Aug 24, 2021 7.433 7.433 7.005 7.270 11,979 -0.13(-1.76%)
Aug 23, 2021 7.760 8.030 7.380 7.400 7,437 -0.49(-6.21%)
Aug 20, 2021 7.830 7.890 7.830 7.890 1,259 +0.20(+2.60%)
Aug 19, 2021 8.090 8.090 7.690 7.690 3,310 -0.19(-2.41%)
Aug 18, 2021 7.970 8.100 7.870 7.880 1,297 +0.13(+1.68%)
Aug 17, 2021 7.000 8.130 6.820 7.750 35,281 +0.46(+6.31%)
Aug 16, 2021 7.300 7.330 7.190 7.290 7,719 -0.19(-2.54%)
Aug 13, 2021 7.550 7.550 7.446 7.480 1,341 -0.04(-0.53%)
Aug 12, 2021 7.670 7.680 7.520 7.520 2,645 -0.16(-2.08%)
Aug 11, 2021 7.530 7.680 7.530 7.680 2,305 +0.00(+0.00%)
Aug 10, 2021 7.650 7.800 7.430 7.680 8,470 +0.12(+1.59%)
Aug 09, 2021 7.400 7.700 7.400 7.560 1,693 +0.15(+2.02%)
Aug 06, 2021 7.280 7.410 7.189 7.410 1,026 +0.12(+1.65%)
Aug 05, 2021 7.350 7.480 7.190 7.290 7,041 -0.43(-5.57%)
Aug 04, 2021 7.720 7.731 7.510 7.720 5,147 -0.09(-1.15%)
Aug 03, 2021 8.000 8.000 7.140 7.810 5,851 -0.09(-1.14%)
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.