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 (%)
May 31, 2022 7.830 8.000 7.750 7.770 21,104 -0.23(-2.88%)
May 27, 2022 8.250 8.250 7.850 8.000 36,020 -0.01(-0.12%)
May 26, 2022 8.060 8.060 7.970 8.010 22,528 +0.01(+0.12%)
May 25, 2022 8.000 8.085 7.991 8.000 8,670 +0.00(+0.00%)
May 24, 2022 8.140 8.223 8.000 8.000 1,754 -0.24(-2.96%)
May 23, 2022 8.258 8.420 8.020 8.244 5,158 -0.12(-1.38%)
May 20, 2022 7.980 8.480 7.980 8.360 8,832 +0.36(+4.50%)
May 19, 2022 7.900 8.250 7.880 8.000 12,748 -0.15(-1.84%)
May 18, 2022 8.110 8.330 8.010 8.150 4,166 +0.01(+0.12%)
May 17, 2022 7.764 8.350 7.764 8.140 10,915 +0.44(+5.71%)
May 16, 2022 7.990 8.000 7.700 7.700 11,493 -0.30(-3.75%)
May 13, 2022 8.360 8.360 7.881 8.000 19,134 +0.00(+0.00%)
May 12, 2022 8.100 8.160 7.805 8.000 27,867 +0.00(+0.00%)
May 11, 2022 8.380 8.386 7.910 8.000 18,406 -0.40(-4.76%)
May 10, 2022 8.490 8.670 8.160 8.400 18,579 -0.20(-2.33%)
May 09, 2022 8.530 8.800 8.340 8.600 6,733 +0.00(+0.00%)
May 06, 2022 8.580 8.760 8.580 8.600 4,693 -0.24(-2.71%)
May 05, 2022 8.760 8.900 8.650 8.840 13,780 -0.14(-1.56%)
May 04, 2022 8.890 8.990 8.640 8.980 6,024 +0.11(+1.24%)
May 03, 2022 8.810 8.940 8.650 8.870 4,066 +0.02(+0.23%)
May 02, 2022 8.770 9.500 8.351 8.850 22,553 -0.26(-2.85%)
Apr 29, 2022 8.790 9.110 8.420 9.110 26,688 +0.37(+4.23%)
Apr 28, 2022 8.020 8.750 8.025 8.740 16,610 +0.35(+4.17%)
Apr 27, 2022 8.500 8.500 8.390 8.390 1,352 +0.09(+1.08%)
Apr 26, 2022 7.920 8.430 7.540 8.300 14,558 +0.01(+0.12%)
Apr 25, 2022 7.590 8.290 7.590 8.290 5,230 +0.49(+6.28%)
Apr 22, 2022 7.800 7.800 7.800 7.800 198 -0.12(-1.52%)
Apr 21, 2022 7.720 7.920 7.260 7.920 13,580 +0.12(+1.54%)
Apr 20, 2022 7.550 8.180 7.550 7.800 7,537 +0.01(+0.13%)
Apr 19, 2022 7.280 7.900 7.100 7.790 18,463 +0.30(+4.01%)
Apr 18, 2022 8.590 8.930 7.030 7.490 30,533 -1.26(-14.40%)
Apr 14, 2022 8.490 8.780 8.490 8.750 1,835 -0.13(-1.46%)
Apr 13, 2022 8.780 9.000 8.320 8.880 20,708 +0.13(+1.49%)
Apr 12, 2022 8.600 9.180 8.580 8.750 13,959 -0.14(-1.57%)
Apr 11, 2022 8.840 8.900 8.535 8.890 7,287 +0.13(+1.48%)
Apr 08, 2022 8.490 8.780 8.370 8.760 5,546 +0.57(+6.96%)
Apr 07, 2022 8.280 8.580 8.160 8.190 5,807 -0.29(-3.42%)
Apr 06, 2022 8.290 8.825 8.090 8.480 6,412 -0.03(-0.35%)
Apr 05, 2022 8.250 9.000 8.020 8.510 20,430 +0.01(+0.12%)
Apr 04, 2022 8.100 8.600 7.960 8.500 9,544 +0.33(+4.04%)
Apr 01, 2022 8.080 8.490 8.080 8.170 3,211 +0.04(+0.49%)
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%)
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.