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 29, 2018 8.950 8.950 8.950 0 +0.11(+1.24%)
Mar 28, 2018 8.830 8.850 8.620 8.840 7,316 +0.15(+1.73%)
Mar 27, 2018 8.880 8.990 8.500 8.690 20,985 -0.09(-1.03%)
Mar 26, 2018 8.880 8.950 8.525 8.780 16,619 +0.21(+2.45%)
Mar 23, 2018 8.800 8.880 8.450 8.570 16,523 -0.14(-1.61%)
Mar 22, 2018 8.960 8.960 8.700 8.710 13,197 -0.22(-2.46%)
Mar 21, 2018 8.900 9.000 8.840 8.930 7,985 +0.09(+1.02%)
Mar 20, 2018 8.960 9.010 8.830 8.840 10,266 -0.16(-1.78%)
Mar 19, 2018 9.020 9.140 8.814 9.000 17,541 +0.08(+0.90%)
Mar 16, 2018 9.180 9.413 8.910 8.920 24,590 -0.10(-1.11%)
Mar 15, 2018 8.920 9.170 8.790 9.020 27,572 +0.04(+0.45%)
Mar 14, 2018 9.050 9.270 9.050 8.980 6,670 -0.13(-1.43%)
Mar 13, 2018 8.970 9.230 8.886 9.110 5,458 +0.11(+1.22%)
Mar 12, 2018 8.900 9.000 8.850 9.000 7,451 -0.01(-0.11%)
Mar 09, 2018 9.000 9.020 8.858 9.010 17,680 -0.07(-0.77%)
Mar 08, 2018 9.190 9.192 9.010 9.080 13,891 -0.12(-1.30%)
Mar 07, 2018 9.480 9.200 22,420 +0.05(+0.55%)
Mar 06, 2018 8.940 9.150 8.820 9.150 15,702 +0.18(+2.01%)
Mar 05, 2018 8.900 9.160 8.750 8.970 20,046 +0.12(+1.36%)
Mar 02, 2018 8.400 9.030 8.361 8.850 45,390 +0.33(+3.87%)
Mar 01, 2018 8.550 8.560 8.240 8.520 19,722 -0.11(-1.27%)
Feb 28, 2018 8.880 9.000 8.290 8.630 49,797 -0.34(-3.79%)
Feb 27, 2018 9.450 9.520 8.530 8.970 77,825 +0.51(+6.03%)
Feb 26, 2018 8.490 8.500 8.350 8.460 24,756 -0.03(-0.35%)
Feb 23, 2018 8.540 8.540 8.430 8.490 11,542 +0.10(+1.13%)
Feb 22, 2018 8.530 8.540 8.330 8.395 7,815 -0.10(-1.12%)
Feb 21, 2018 8.390 8.540 8.075 8.490 44,137 +0.14(+1.68%)
Feb 20, 2018 8.470 8.539 8.350 8.350 46,659 -0.03(-0.36%)
Feb 16, 2018 8.380 8.380 8.380 0 +0.38(+4.75%)
Feb 15, 2018 7.500 8.220 7.460 8.000 61,812 +0.55(+7.38%)
Feb 14, 2018 7.170 7.500 7.170 7.450 38,150 +0.40(+5.67%)
Feb 13, 2018 7.041 7.115 7.020 7.050 2,994 -0.05(-0.70%)
Feb 12, 2018 6.950 7.260 6.950 7.100 29,008 +0.10(+1.43%)
Feb 09, 2018 7.250 7.250 6.612 7.000 34,955 -0.02(-0.28%)
Feb 08, 2018 7.450 7.450 7.020 7.020 13,105 -0.43(-5.77%)
Feb 07, 2018 6.920 7.630 6.920 7.450 44,587 +0.53(+7.66%)
Feb 06, 2018 7.400 7.660 6.920 6.920 61,059 -0.62(-8.21%)
Feb 05, 2018 7.700 7.700 7.700 7.539 15,701 -0.14(-1.84%)
Feb 02, 2018 7.850 7.850 7.531 7.680 19,304 -0.14(-1.79%)
Feb 01, 2018 7.350 7.780 7.350 7.820 35,499 +0.50(+6.83%)
Jan 31, 2018 7.300 7.405 7.210 7.320 9,069 +0.07(+0.97%)
Jan 30, 2018 6.895 7.399 6.895 7.250 38,410 +0.28(+4.02%)
Jan 29, 2018 7.000 7.230 6.810 6.970 16,402 +0.05(+0.72%)
Jan 26, 2018 6.750 6.970 6.670 6.920 8,153 +0.18(+2.67%)
Jan 25, 2018 6.570 6.930 6.500 6.740 16,977 +0.17(+2.59%)
Jan 24, 2018 6.265 7.300 6.225 6.570 159,772 +0.32(+5.12%)
Jan 23, 2018 6.100 6.430 6.039 6.250 46,157 +0.06(+0.97%)
Jan 22, 2018 6.550 6.600 6.130 6.190 48,118 -0.24(-3.73%)
Jan 19, 2018 6.330 6.490 6.180 6.430 34,587 +0.22(+3.54%)
Jan 18, 2018 6.340 6.380 6.180 6.210 20,760 -0.13(-2.05%)
Jan 17, 2018 6.230 6.420 6.230 6.340 13,856 -0.02(-0.31%)
Jan 16, 2018 6.580 6.700 6.220 6.360 24,728 -0.10(-1.55%)
Jan 12, 2018 6.460 6.460 6.460 0 -0.05(-0.77%)
Jan 11, 2018 6.550 6.555 6.300 6.510 44,639 +0.11(+1.72%)
Jan 10, 2018 6.400 216,775 +0.52(+8.84%)
Jan 09, 2018 5.950 6.080 5.880 5.880 26,331 -0.06(-1.01%)
Jan 08, 2018 6.000 6.060 5.853 5.940 14,270 -0.06(-1.00%)
Jan 05, 2018 5.915 6.150 5.910 6.000 21,627 +0.06(+1.01%)
Jan 04, 2018 6.040 6.170 5.780 5.940 11,909 -0.11(-1.82%)
Jan 03, 2018 6.300 6.310 5.740 6.050 33,600 -0.19(-3.04%)
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.