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, 2023 5.550 5.550 4.950 5.300 6,086 -0.29(-5.19%)
May 30, 2023 5.660 5.660 5.590 5.590 944 -0.18(-3.12%)
May 26, 2023 5.550 5.770 5.550 5.770 1,704 +0.14(+2.56%)
May 25, 2023 5.604 5.626 5.604 5.626 1,754 +0.18(+3.23%)
May 24, 2023 5.600 5.600 5.450 5.450 2,680 -0.26(-4.55%)
May 23, 2023 5.710 5.710 5.710 5.710 162 -0.06(-1.04%)
May 22, 2023 5.770 5.770 5.770 5.770 115 -0.15(-2.57%)
May 19, 2023 5.922 5.922 5.922 5.922 562 -0.07(-1.13%)
May 18, 2023 5.900 5.990 5.770 5.990 5,514 +0.04(+0.67%)
May 17, 2023 6.000 6.000 5.830 5.950 1,073 -0.05(-0.83%)
May 16, 2023 5.750 6.000 5.750 6.000 2,481 +0.00(+0.00%)
May 12, 2023 6.000 195 -0.08(-1.32%)
May 09, 2023 6.080 140 +0.03(+0.50%)
May 08, 2023 5.960 6.050 5.880 6.050 3,136 -0.04(-0.66%)
May 05, 2023 5.910 6.090 5.755 6.090 4,312 +0.09(+1.50%)
May 04, 2023 6.240 6.240 5.715 6.000 8,610 -0.26(-4.15%)
May 03, 2023 6.420 6.420 6.260 6.260 2,031 -0.21(-3.25%)
May 02, 2023 6.500 6.500 6.470 6.470 1,320 -0.05(-0.77%)
May 01, 2023 6.700 6.835 6.520 6.520 818 -0.33(-4.82%)
Apr 28, 2023 6.880 6.920 6.600 6.850 9,007 +0.15(+2.24%)
Apr 27, 2023 6.800 6.800 6.570 6.700 436 +0.10(+1.52%)
Apr 26, 2023 6.780 6.780 6.600 6.600 388 -0.25(-3.65%)
Apr 25, 2023 6.880 6.878 6.694 6.850 4,527 -0.04(-0.58%)
Apr 24, 2023 7.410 7.450 6.700 6.890 13,212 -0.32(-4.44%)
Apr 21, 2023 7.210 7.210 7.210 7.210 173 +0.15(+2.12%)
Apr 20, 2023 6.890 7.060 6.880 7.060 924 +0.00(+0.00%)
Apr 19, 2023 7.020 7.240 6.860 7.060 5,361 -0.17(-2.28%)
Apr 17, 2023 7.225 2 -0.03(-0.34%)
Apr 14, 2023 6.750 7.250 6.744 7.250 5,156 +0.20(+2.84%)
Apr 13, 2023 6.870 7.050 6.700 7.050 16,318 +0.00(+0.00%)
Apr 12, 2023 6.955 7.050 6.955 7.050 477 -0.09(-1.26%)
Apr 11, 2023 7.113 7.140 7.005 7.140 4,290 +0.09(+1.28%)
Apr 10, 2023 6.850 7.060 6.850 7.050 593 +0.03(+0.43%)
Apr 06, 2023 6.940 7.050 6.920 7.020 2,024 -0.03(-0.43%)
Apr 05, 2023 6.900 7.050 6.870 7.050 2,443 -0.07(-0.98%)
Apr 04, 2023 7.090 7.120 7.060 7.120 1,755 +0.29(+4.25%)
Apr 03, 2023 6.830 6.830 6.830 6.830 184 -0.10(-1.44%)
Mar 31, 2023 6.890 7.040 6.890 6.930 4,167 -0.07(-1.00%)
Mar 30, 2023 6.710 7.140 6.710 7.000 10,357 -0.01(-0.14%)
Mar 29, 2023 6.980 7.010 6.710 7.010 2,534 +0.07(+1.01%)
Mar 28, 2023 6.860 7.000 6.860 6.940 3,146 -0.06(-0.86%)
Mar 27, 2023 6.830 7.000 6.830 7.000 1,915 +0.00(+0.00%)
Mar 24, 2023 6.910 7.000 6.900 7.000 1,410 +0.13(+1.91%)
Mar 23, 2023 6.650 6.869 6.650 6.869 1,882 +0.08(+1.16%)
Mar 22, 2023 6.530 6.790 6.530 6.790 3,254 +0.18(+2.72%)
Mar 21, 2023 6.720 6.735 6.589 6.610 1,665 +0.01(+0.15%)
Mar 20, 2023 6.560 6.650 6.540 6.600 3,248 -0.11(-1.64%)
Mar 17, 2023 6.710 6.710 6.710 6.710 581 -0.09(-1.32%)
Mar 15, 2023 6.800 143 -0.06(-0.87%)
Mar 14, 2023 6.860 6.860 6.860 6.860 1,501 -0.29(-4.06%)
Mar 13, 2023 7.150 7.150 7.150 7.150 447 +0.00(+0.00%)
Mar 10, 2023 6.830 7.190 6.830 7.150 5,891 +0.05(+0.70%)
Mar 09, 2023 6.940 7.100 6.940 7.100 1,341 +0.01(+0.14%)
Mar 08, 2023 6.890 7.100 6.780 7.090 2,701 +0.08(+1.14%)
Mar 07, 2023 6.780 7.171 6.758 7.010 7,256 -0.03(-0.48%)
Mar 06, 2023 7.044 7.044 7.044 7.044 224 +0.04(+0.63%)
Mar 03, 2023 6.920 7.160 6.920 7.000 3,809 -0.06(-0.85%)
Mar 02, 2023 6.780 7.060 6.480 7.060 5,864 +0.28(+4.13%)
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.