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

Vince Holding Corp (NY: VNCE )

1.900 -0.090 (-4.52%)
Official Closing Price Updated: 4:02 PM EDT, May 13, 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, 2021 8.160 8.200 7.780 7.965 1,542 +0.22(+2.91%)
Dec 30, 2021 7.970 8.240 7.730 7.740 7,276 -0.37(-4.56%)
Dec 29, 2021 8.020 8.110 7.870 8.110 1,357 -0.07(-0.86%)
Dec 28, 2021 8.166 8.405 7.930 8.180 3,931 -0.06(-0.73%)
Dec 27, 2021 8.820 8.860 8.120 8.240 7,406 -0.26(-3.06%)
Dec 23, 2021 8.400 8.500 7.820 8.500 12,118 -0.11(-1.28%)
Dec 22, 2021 9.100 9.340 8.190 8.610 19,944 -0.35(-3.91%)
Dec 21, 2021 8.780 9.480 8.460 8.960 20,042 -0.09(-0.99%)
Dec 20, 2021 9.070 9.440 8.440 9.050 14,515 -0.24(-2.58%)
Dec 17, 2021 9.200 9.290 8.190 9.290 18,837 +0.09(+0.98%)
Dec 16, 2021 9.250 9.250 9.200 9.200 1,687 -0.04(-0.43%)
Dec 15, 2021 9.210 9.516 9.030 9.240 8,673 -0.26(-2.74%)
Dec 14, 2021 9.250 9.850 9.010 9.500 9,451 -0.15(-1.55%)
Dec 13, 2021 10.20 10.20 9.650 9.650 6,574 -0.58(-5.67%)
Dec 10, 2021 10.31 10.65 9.630 10.23 18,500 -1.08(-9.55%)
Dec 09, 2021 10.56 11.57 10.56 11.31 22,005 +0.56(+5.21%)
Dec 08, 2021 10.60 10.79 10.40 10.75 2,508 +0.12(+1.13%)
Dec 07, 2021 10.31 10.64 10.30 10.63 5,196 +0.44(+4.32%)
Dec 06, 2021 9.960 10.57 9.700 10.19 3,366 +0.02(+0.20%)
Dec 03, 2021 10.04 10.25 9.500 10.17 24,909 -0.43(-4.06%)
Dec 02, 2021 10.55 10.83 10.03 10.60 5,609 +0.10(+0.95%)
Dec 01, 2021 10.20 10.74 9.450 10.50 13,345 +0.40(+3.96%)
Nov 30, 2021 9.940 10.10 9.520 10.10 6,370 +0.00(+0.00%)
Nov 29, 2021 9.500 10.10 9.300 10.10 6,559 +0.35(+3.59%)
Nov 26, 2021 9.810 9.870 9.500 9.750 5,860 -0.25(-2.50%)
Nov 24, 2021 9.750 10.00 9.500 10.00 1,228 +0.00(+0.00%)
Nov 23, 2021 9.790 10.16 9.790 10.00 1,837 -0.22(-2.15%)
Nov 22, 2021 10.15 10.22 10.05 10.22 2,544 +0.03(+0.29%)
Nov 19, 2021 10.25 10.38 9.920 10.19 7,835 -0.27(-2.58%)
Nov 18, 2021 10.25 10.46 10.46 10.46 1,274 +0.00(+0.00%)
Nov 17, 2021 10.67 10.67 10.25 10.46 10,686 +0.04(+0.38%)
Nov 16, 2021 10.25 10.50 10.11 10.42 1,552 +0.34(+3.37%)
Nov 15, 2021 10.53 10.62 9.684 10.08 13,822 -0.41(-3.91%)
Nov 12, 2021 11.00 11.00 10.48 10.49 3,644 -0.04(-0.38%)
Nov 11, 2021 10.10 10.70 10.10 10.53 8,939 +0.53(+5.30%)
Nov 10, 2021 10.05 10.00 12,019 -0.15(-1.48%)
Nov 09, 2021 10.30 10.35 9.960 10.15 3,050 -0.05(-0.50%)
Nov 08, 2021 10.06 10.49 10.06 10.20 2,993 -0.20(-1.91%)
Nov 05, 2021 10.00 10.40 10.00 10.40 2,869 +0.25(+2.46%)
Nov 04, 2021 9.700 10.15 9.360 10.15 9,270 +0.16(+1.60%)
Nov 03, 2021 9.700 9.990 9.330 9.990 3,967 +0.19(+1.94%)
Nov 02, 2021 9.650 9.800 9.650 9.800 542 +0.10(+1.03%)
Nov 01, 2021 9.650 9.950 9.650 9.700 13,844 +0.05(+0.52%)
Oct 29, 2021 8.900 9.992 8.800 9.650 27,261 +0.77(+8.67%)
Oct 28, 2021 8.800 8.880 8.800 8.880 2,791 +0.19(+2.19%)
Oct 27, 2021 8.580 8.740 8.580 8.690 2,014 -0.19(-2.14%)
Oct 26, 2021 8.430 8.900 8.280 8.880 4,030 +0.28(+3.26%)
Oct 25, 2021 8.900 8.900 8.480 8.600 3,638 -0.26(-2.93%)
Oct 22, 2021 8.460 8.890 8.457 8.860 2,688 +0.26(+3.02%)
Oct 21, 2021 8.550 8.840 8.251 8.600 3,136 -0.22(-2.49%)
Oct 20, 2021 8.580 8.830 8.570 8.820 4,531 +0.07(+0.80%)
Oct 19, 2021 8.730 8.750 8.730 8.750 818 +0.04(+0.46%)
Oct 18, 2021 8.680 8.790 8.680 8.710 3,680 +0.01(+0.11%)
Oct 15, 2021 8.650 8.790 8.600 8.700 8,908 -0.07(-0.80%)
Oct 14, 2021 8.860 8.880 8.590 8.770 2,931 +0.02(+0.23%)
Oct 13, 2021 8.700 8.860 8.570 8.750 4,896 -0.07(-0.79%)
Oct 12, 2021 8.570 8.820 8.570 8.820 7,994 +0.23(+2.68%)
Oct 11, 2021 8.480 8.600 8.290 8.590 2,126 +0.11(+1.30%)
Oct 08, 2021 8.150 8.535 8.120 8.480 8,707 +0.22(+2.66%)
Oct 07, 2021 8.200 8.400 8.180 8.260 6,389 +0.02(+0.24%)
Oct 06, 2021 8.130 8.390 8.130 8.240 8,315 -0.04(-0.48%)
Oct 05, 2021 8.240 8.355 8.140 8.280 11,853 +0.05(+0.61%)
Oct 04, 2021 8.430 8.490 8.230 8.230 2,430 -0.27(-3.18%)
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.