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 (%)
May 31, 2019 3.600 3.750 3.320 3.740 1,280,400 +0.10(+2.75%)
May 30, 2019 3.680 3.705 3.390 3.640 842,765 -0.03(-0.82%)
May 29, 2019 3.920 3.963 3.540 3.670 788,432 -0.21(-5.41%)
May 28, 2019 3.840 4.130 3.840 3.880 526,821 +0.05(+1.31%)
May 24, 2019 3.980 4.070 3.820 3.830 558,100 -0.12(-3.04%)
May 23, 2019 4.090 4.100 3.790 3.950 635,949 -0.20(-4.82%)
May 22, 2019 4.400 4.400 4.120 4.150 403,378 -0.26(-5.90%)
May 21, 2019 4.520 4.520 4.300 4.410 416,359 -0.10(-2.22%)
May 20, 2019 4.690 4.730 4.400 4.510 479,465 -0.18(-3.84%)
May 17, 2019 4.920 5.040 4.610 4.690 750,100 -0.23(-4.67%)
May 16, 2019 4.780 4.968 4.670 4.920 1,802,345 +0.14(+2.93%)
May 15, 2019 4.910 4.960 4.750 4.780 531,933 -0.17(-3.43%)
May 14, 2019 4.950 4.970 4.750 4.950 690,567 +0.00(+0.00%)
May 13, 2019 4.990 5.070 4.869 4.950 502,611 -0.10(-1.98%)
May 10, 2019 5.000 5.130 4.910 5.050 715,900 +0.00(+0.00%)
May 09, 2019 5.350 5.400 4.940 5.050 778,862 -0.44(-8.01%)
May 08, 2019 5.750 5.880 5.280 5.490 1,023,142 -0.16(-2.83%)
May 07, 2019 5.850 6.030 5.590 5.650 747,158 -0.28(-4.72%)
May 06, 2019 6.150 6.150 5.850 5.930 437,514 -0.32(-5.12%)
May 03, 2019 6.410 6.544 6.190 6.250 355,100 -0.13(-2.04%)
May 02, 2019 5.980 6.410 5.870 6.380 891,115 +0.39(+6.51%)
May 01, 2019 6.270 6.339 5.940 5.990 559,306 -0.29(-4.62%)
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%)
Apr 01, 2019 7.080 7.237 6.990 7.160 567,107 +0.12(+1.70%)
Mar 29, 2019 7.190 7.330 6.980 7.040 563,400 -0.14(-1.95%)
Mar 28, 2019 7.470 7.500 6.950 7.180 640,312 -0.27(-3.62%)
Mar 27, 2019 7.380 7.635 7.200 7.450 578,811 -0.03(-0.40%)
Mar 26, 2019 7.510 7.755 7.386 7.480 552,842 +0.02(+0.27%)
Mar 25, 2019 7.990 8.087 7.250 7.460 643,308 -0.42(-5.33%)
Mar 22, 2019 7.750 8.260 7.718 7.880 699,000 +0.12(+1.55%)
Mar 21, 2019 6.840 7.780 6.840 7.760 1,600,593 +0.92(+13.45%)
Mar 20, 2019 6.950 7.030 6.789 6.840 243,966 -0.10(-1.44%)
Mar 19, 2019 6.860 7.170 6.860 6.940 452,977 +0.10(+1.46%)
Mar 18, 2019 6.600 6.860 6.489 6.840 1,049,642 +0.23(+3.48%)
Mar 15, 2019 6.710 6.723 6.220 6.610 1,364,500 -0.10(-1.49%)
Mar 14, 2019 6.840 6.910 6.630 6.710 309,764 -0.18(-2.61%)
Mar 13, 2019 6.950 7.015 6.720 6.890 319,326 -0.01(-0.14%)
Mar 12, 2019 6.990 7.075 6.890 6.900 406,996 -0.09(-1.29%)
Mar 11, 2019 6.850 7.070 6.850 6.990 422,080 +0.14(+2.04%)
Mar 08, 2019 6.940 7.030 6.810 6.850 372,400 -0.13(-1.86%)
Mar 07, 2019 7.010 7.180 6.830 6.980 413,514 -0.03(-0.43%)
Mar 06, 2019 6.860 7.040 6.770 7.010 340,205 +0.18(+2.64%)
Mar 05, 2019 7.140 7.170 6.650 6.830 453,751 -0.31(-4.34%)
Mar 04, 2019 7.380 7.450 6.773 7.140 483,736 -0.20(-2.72%)
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.