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

Vitamin Shoppe Inc (NY: VSI )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2019 6.310 6.390 6.090 6.280 565,207 -0.04(-0.63%)
Apr 29, 2019 6.310 6.350 6.120 6.320 448,959 +0.00(+0.00%)
Apr 26, 2019 6.410 6.430 6.170 6.320 387,600 -0.17(-2.62%)
Apr 25, 2019 6.630 6.630 6.430 6.490 425,219 -0.17(-2.55%)
Apr 24, 2019 6.590 6.790 6.460 6.660 442,469 +0.02(+0.30%)
Apr 23, 2019 6.420 6.690 6.340 6.640 390,266 +0.23(+3.59%)
Apr 22, 2019 6.570 6.620 6.360 6.410 321,299 -0.16(-2.44%)
Apr 18, 2019 6.690 6.790 6.510 6.570 308,400 -0.03(-0.45%)
Apr 17, 2019 6.610 6.810 6.560 6.600 284,742 +0.07(+1.07%)
Apr 16, 2019 6.300 6.570 6.300 6.530 348,614 +0.21(+3.32%)
Apr 15, 2019 6.370 6.410 6.180 6.320 517,343 -0.13(-2.02%)
Apr 12, 2019 6.750 6.810 6.300 6.450 405,600 -0.29(-4.30%)
Apr 11, 2019 6.930 6.930 6.710 6.740 231,676 -0.18(-2.60%)
Apr 10, 2019 6.880 7.000 6.700 6.920 351,159 +0.07(+1.02%)
Apr 09, 2019 6.880 7.080 6.690 6.850 387,387 -0.06(-0.87%)
Apr 08, 2019 7.330 7.330 6.800 6.910 515,290 -0.33(-4.56%)
Apr 05, 2019 7.300 7.420 7.130 7.240 471,800 +0.00(+0.00%)
Apr 04, 2019 7.160 7.350 7.110 7.240 281,866 +0.02(+0.28%)
Apr 03, 2019 7.230 7.410 7.190 7.220 262,554 -0.01(-0.14%)
Apr 02, 2019 7.130 7.450 7.100 7.230 375,782 +0.07(+0.98%)
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.