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

Vince Holding Corp (NY: VNCE )

2.230 -0.270 (-10.80%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2022 8.180 8.660 7.690 8.130 13,232 -0.17(-2.05%)
Mar 30, 2022 8.220 8.585 7.920 8.300 17,147 -0.06(-0.72%)
Mar 29, 2022 8.600 8.790 8.150 8.360 10,457 +0.06(+0.72%)
Mar 28, 2022 8.080 8.630 8.080 8.300 9,399 +0.05(+0.61%)
Mar 25, 2022 8.000 8.360 7.890 8.250 6,639 +0.12(+1.48%)
Mar 24, 2022 8.040 8.440 7.990 8.130 4,483 -0.01(-0.12%)
Mar 23, 2022 8.090 8.280 7.810 8.140 6,668 -0.33(-3.90%)
Mar 22, 2022 7.700 8.500 7.700 8.470 13,943 +0.47(+5.88%)
Mar 21, 2022 7.727 8.000 7.421 8.000 6,703 +0.22(+2.83%)
Mar 18, 2022 7.996 7.996 7.264 7.780 9,654 -0.08(-1.02%)
Mar 17, 2022 6.950 8.000 6.950 7.860 19,101 +0.76(+10.70%)
Mar 16, 2022 6.808 7.240 6.525 7.100 6,252 +0.35(+5.19%)
Mar 15, 2022 6.750 6.840 6.750 6.750 1,235 +0.05(+0.75%)
Mar 14, 2022 7.000 7.225 6.700 6.700 10,222 -0.30(-4.29%)
Mar 11, 2022 7.200 7.420 6.740 7.000 15,952 -0.30(-4.11%)
Mar 10, 2022 7.514 7.514 7.150 7.300 2,161 +0.09(+1.25%)
Mar 09, 2022 7.400 7.400 7.190 7.210 3,331 -0.11(-1.50%)
Mar 08, 2022 7.260 7.500 7.220 7.320 4,846 +0.11(+1.53%)
Mar 07, 2022 7.830 7.940 7.210 7.210 9,986 -0.79(-9.88%)
Mar 04, 2022 7.680 8.000 7.550 8.000 9,919 -0.02(-0.25%)
Mar 03, 2022 8.245 8.245 7.490 8.020 15,490 -0.11(-1.35%)
Mar 02, 2022 8.010 8.190 7.695 8.130 5,391 +0.35(+4.50%)
Mar 01, 2022 7.960 8.025 7.350 7.780 13,655 +0.18(+2.37%)
Feb 28, 2022 8.350 8.350 7.600 7.600 7,293 -0.53(-6.52%)
Feb 25, 2022 7.990 8.250 7.980 8.130 11,489 -0.01(-0.12%)
Feb 24, 2022 8.155 8.155 7.750 8.140 8,924 +0.06(+0.74%)
Feb 23, 2022 7.900 8.640 7.890 8.080 12,527 -0.02(-0.25%)
Feb 22, 2022 7.800 8.190 7.700 8.100 7,782 +0.21(+2.66%)
Feb 18, 2022 7.890 0 +0.02(+0.25%)
Feb 17, 2022 7.760 7.870 7.510 7.870 2,312 +0.10(+1.29%)
Feb 16, 2022 7.900 7.900 7.600 7.770 14,920 -0.33(-4.07%)
Feb 15, 2022 8.000 8.200 7.980 8.100 10,562 -0.20(-2.41%)
Feb 14, 2022 8.390 8.400 7.900 8.300 8,202 -0.19(-2.24%)
Feb 11, 2022 8.500 8.500 8.110 8.490 9,920 -0.22(-2.53%)
Feb 10, 2022 9.360 9.360 8.660 8.710 7,705 -0.59(-6.34%)
Feb 09, 2022 9.310 9.750 8.650 9.300 23,694 +0.35(+3.91%)
Feb 08, 2022 9.020 9.080 8.600 8.950 5,300 +0.05(+0.56%)
Feb 07, 2022 8.680 9.190 8.680 8.900 13,122 -0.19(-2.09%)
Feb 04, 2022 8.685 9.400 8.679 9.090 25,795 -0.02(-0.16%)
Feb 03, 2022 8.600 9.300 9.105 9,038 +0.05(+0.61%)
Feb 02, 2022 8.990 9.120 8.790 9.050 8,955 +0.25(+2.84%)
Feb 01, 2022 8.540 9.093 8.506 8.800 11,334 -0.20(-2.22%)
Jan 31, 2022 8.700 9.000 7,475 +0.50(+5.88%)
Jan 28, 2022 8.330 8.590 7.820 8.500 17,236 -0.07(-0.82%)
Jan 27, 2022 8.540 8.650 7.790 8.570 19,945 -0.06(-0.70%)
Jan 26, 2022 9.030 9.200 8.310 8.630 11,491 -0.49(-5.37%)
Jan 25, 2022 9.190 9.190 8.750 9.120 13,817 -0.07(-0.76%)
Jan 24, 2022 8.700 9.250 8.700 9.190 20,056 +0.15(+1.66%)
Jan 21, 2022 9.150 9.393 8.900 9.040 13,400 -0.13(-1.42%)
Jan 20, 2022 9.200 9.460 8.760 9.170 19,589 +0.32(+3.62%)
Jan 19, 2022 8.920 9.400 8.450 8.850 12,517 -0.29(-3.17%)
Jan 18, 2022 8.250 9.200 8.250 9.140 13,731 +0.14(+1.56%)
Jan 14, 2022 9.000 0 +0.21(+2.39%)
Jan 13, 2022 8.920 9.470 8.550 8.790 15,550 -0.19(-2.06%)
Jan 12, 2022 8.410 9.120 8.260 8.975 17,147 +0.07(+0.84%)
Jan 11, 2022 8.800 9.150 8.215 8.900 23,066 +0.20(+2.30%)
Jan 10, 2022 7.990 8.950 7.647 8.700 27,030 +0.57(+7.01%)
Jan 07, 2022 8.120 8.240 7.679 8.130 5,246 +0.18(+2.26%)
Jan 06, 2022 7.990 8.040 7.700 7.950 6,529 -0.10(-1.24%)
Jan 05, 2022 8.190 8.190 7.710 8.050 5,957 +0.20(+2.55%)
Jan 04, 2022 8.130 8.130 7.700 7.850 9,347 -0.05(-0.63%)
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.