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 (%)
Dec 31, 2018 9.750 9.770 9.090 9.330 14,400 -0.42(-4.31%)
Dec 28, 2018 9.150 9.910 9.150 9.750 26,400 +0.58(+6.32%)
Dec 27, 2018 9.200 9.540 8.630 9.170 73,382 -0.07(-0.76%)
Dec 26, 2018 10.73 10.78 9.150 9.240 54,468 -1.30(-12.33%)
Dec 24, 2018 11.12 11.12 10.49 10.54 24,300 -0.58(-5.22%)
Dec 21, 2018 10.40 11.41 10.23 11.12 135,700 +0.51(+4.81%)
Dec 20, 2018 11.14 11.17 10.15 10.61 19,395 -0.32(-2.93%)
Dec 19, 2018 10.87 11.15 10.50 10.93 34,226 +0.11(+1.02%)
Dec 18, 2018 10.47 11.47 10.47 10.82 17,627 +0.19(+1.79%)
Dec 17, 2018 10.45 11.35 10.30 10.63 44,643 +0.06(+0.57%)
Dec 14, 2018 10.65 11.18 10.50 10.57 49,600 -0.41(-3.73%)
Dec 13, 2018 11.14 13.50 10.75 10.98 103,442 +0.83(+8.18%)
Dec 12, 2018 9.470 10.36 9.470 10.15 27,254 +0.80(+8.56%)
Dec 11, 2018 10.47 10.73 9.280 9.350 16,288 -0.96(-9.31%)
Dec 10, 2018 9.520 10.42 9.443 10.31 36,740 +0.81(+8.53%)
Dec 07, 2018 10.90 11.11 9.270 9.500 58,700 -1.41(-12.92%)
Dec 06, 2018 11.79 11.79 10.71 10.91 45,938 -1.22(-10.06%)
Dec 04, 2018 12.96 12.98 11.96 12.13 18,400 -0.75(-5.82%)
Dec 03, 2018 12.90 13.00 12.08 12.88 21,922 +0.18(+1.42%)
Nov 30, 2018 13.12 13.31 12.53 12.70 17,300 -0.76(-5.65%)
Nov 29, 2018 13.44 13.57 13.11 13.46 15,754 -0.04(-0.30%)
Nov 28, 2018 13.75 13.96 13.10 13.50 32,362 -0.27(-1.96%)
Nov 27, 2018 13.93 14.29 13.38 13.77 13,658 -0.42(-2.96%)
Nov 26, 2018 12.78 14.38 12.46 14.19 24,224 +1.53(+12.09%)
Nov 23, 2018 12.00 13.02 11.97 12.66 18,000 +0.71(+5.94%)
Nov 21, 2018 11.95 11.95 11.95 0 +0.15(+1.27%)
Nov 20, 2018 12.29 12.68 11.74 11.80 44,191 -0.79(-6.27%)
Nov 19, 2018 13.29 13.44 12.17 12.59 21,535 -0.79(-5.90%)
Nov 16, 2018 13.40 13.55 13.15 13.38 35,100 +0.04(+0.30%)
Nov 15, 2018 14.11 14.21 13.30 13.34 40,844 -0.91(-6.39%)
Nov 14, 2018 14.76 15.35 14.06 14.25 41,670 -0.40(-2.73%)
Nov 13, 2018 13.74 15.17 13.74 14.65 39,604 +1.10(+8.12%)
Nov 12, 2018 13.59 13.67 13.25 13.55 13,989 -0.03(-0.22%)
Nov 09, 2018 14.39 14.39 13.49 13.58 24,600 -0.63(-4.43%)
Nov 08, 2018 13.77 14.35 13.76 14.21 12,958 +0.21(+1.50%)
Nov 07, 2018 14.25 14.30 13.89 14.00 19,673 -0.24(-1.69%)
Nov 06, 2018 14.82 14.90 13.93 14.24 22,192 -0.42(-2.86%)
Nov 05, 2018 14.98 15.29 14.65 14.66 18,676 -0.26(-1.74%)
Nov 02, 2018 13.85 15.26 13.85 14.92 28,500 +1.06(+7.65%)
Nov 01, 2018 13.91 14.00 13.59 13.86 34,562 +0.03(+0.22%)
Oct 31, 2018 14.21 14.37 13.70 13.83 12,747 -0.20(-1.43%)
Oct 30, 2018 14.77 14.80 13.90 14.03 27,879 -0.68(-4.62%)
Oct 29, 2018 14.66 15.93 14.48 14.71 37,515 +0.31(+2.15%)
Oct 26, 2018 15.29 15.29 14.20 14.40 54,200 -1.12(-7.22%)
Oct 25, 2018 14.32 15.93 14.12 15.52 57,015 +1.07(+7.40%)
Oct 24, 2018 14.19 15.18 14.13 14.45 58,266 +0.26(+1.83%)
Oct 23, 2018 14.13 14.30 13.52 14.19 18,522 -0.33(-2.27%)
Oct 22, 2018 13.40 15.06 13.21 14.52 65,919 +1.15(+8.60%)
Oct 19, 2018 12.31 13.69 12.19 13.37 40,000 +1.17(+9.59%)
Oct 18, 2018 13.23 13.54 12.18 12.20 37,733 -1.34(-9.90%)
Oct 17, 2018 13.97 14.30 13.41 13.54 30,600 -0.48(-3.42%)
Oct 16, 2018 12.69 14.04 12.48 14.02 29,512 +1.47(+11.71%)
Oct 15, 2018 12.42 12.61 12.20 12.55 15,627 +0.15(+1.21%)
Oct 12, 2018 12.65 12.70 11.82 12.40 32,100 +0.11(+0.90%)
Oct 11, 2018 12.66 13.73 12.23 12.29 39,761 -0.44(-3.46%)
Oct 10, 2018 14.00 14.00 12.61 12.73 60,372 -1.28(-9.14%)
Oct 09, 2018 13.95 14.20 13.71 14.01 19,806 -0.02(-0.14%)
Oct 08, 2018 13.90 14.21 13.64 14.03 29,791 +0.08(+0.57%)
Oct 05, 2018 14.23 14.27 13.16 13.95 56,800 -0.30(-2.11%)
Oct 04, 2018 14.96 14.98 14.20 14.25 35,046 -0.70(-4.68%)
Oct 03, 2018 14.34 15.05 14.20 14.95 26,002 +0.65(+4.55%)
Oct 02, 2018 15.23 15.23 13.78 14.30 66,079 -0.92(-6.04%)
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.