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 (%)
Jul 31, 2019 4.270 4.580 4.270 4.420 211,218 +0.16(+3.76%)
Jul 30, 2019 4.270 4.360 4.200 4.260 261,983 -0.02(-0.47%)
Jul 29, 2019 4.370 4.390 4.180 4.280 241,837 -0.09(-2.06%)
Jul 26, 2019 4.400 4.470 4.300 4.370 284,700 -0.04(-0.91%)
Jul 25, 2019 4.630 4.670 4.363 4.410 287,887 -0.24(-5.16%)
Jul 24, 2019 4.280 4.670 4.280 4.650 310,216 +0.36(+8.39%)
Jul 23, 2019 4.280 4.400 4.140 4.290 294,817 +0.02(+0.47%)
Jul 22, 2019 4.330 4.410 4.080 4.270 379,529 -0.07(-1.61%)
Jul 19, 2019 4.100 4.550 4.050 4.340 666,300 +0.24(+5.85%)
Jul 18, 2019 4.060 4.150 3.990 4.100 160,560 +0.04(+0.99%)
Jul 17, 2019 4.120 4.130 3.970 4.060 290,178 -0.09(-2.17%)
Jul 16, 2019 4.160 4.205 4.080 4.150 242,616 -0.05(-1.19%)
Jul 15, 2019 4.240 4.280 4.140 4.200 164,470 -0.03(-0.71%)
Jul 12, 2019 4.010 4.280 3.920 4.230 441,700 +0.19(+4.70%)
Jul 11, 2019 4.010 4.170 3.920 4.040 304,900 +0.01(+0.25%)
Jul 10, 2019 3.900 4.040 3.800 4.030 391,702 +0.14(+3.60%)
Jul 09, 2019 3.700 3.960 3.630 3.890 519,449 +0.16(+4.29%)
Jul 08, 2019 3.750 3.780 3.600 3.730 305,736 -0.02(-0.53%)
Jul 05, 2019 3.660 3.750 3.560 3.750 347,800 +0.10(+2.74%)
Jul 03, 2019 3.670 3.740 3.630 3.650 206,600 +0.02(+0.55%)
Jul 02, 2019 3.760 3.770 3.560 3.630 330,587 -0.14(-3.71%)
Jul 01, 2019 4.000 4.050 3.730 3.770 306,113 -0.17(-4.31%)
Jun 28, 2019 3.780 4.000 3.768 3.940 451,800 +0.14(+3.68%)
Jun 27, 2019 3.590 3.800 3.560 3.800 430,444 +0.20(+5.56%)
Jun 26, 2019 3.610 3.720 3.530 3.600 549,048 -0.02(-0.55%)
Jun 25, 2019 3.690 3.752 3.500 3.620 633,924 -0.07(-1.90%)
Jun 24, 2019 3.960 4.020 3.670 3.690 997,586 -0.30(-7.52%)
Jun 21, 2019 3.810 3.990 3.670 3.990 1,232,900 +0.16(+4.18%)
Jun 20, 2019 3.920 4.009 3.720 3.830 410,785 -0.07(-1.79%)
Jun 19, 2019 4.100 4.140 3.740 3.900 552,568 -0.21(-5.11%)
Jun 18, 2019 4.260 4.337 4.030 4.110 428,538 -0.15(-3.52%)
Jun 17, 2019 4.110 4.385 3.930 4.260 681,664 +0.13(+3.15%)
Jun 14, 2019 4.150 4.240 4.030 4.130 238,300 -0.05(-1.20%)
Jun 13, 2019 3.740 4.190 3.740 4.180 715,374 +0.43(+11.47%)
Jun 12, 2019 3.880 3.880 3.720 3.750 367,906 -0.17(-4.34%)
Jun 11, 2019 4.060 4.120 3.880 3.920 290,112 -0.10(-2.49%)
Jun 10, 2019 4.000 4.185 3.930 4.020 499,284 +0.07(+1.77%)
Jun 07, 2019 3.760 3.975 3.730 3.950 404,100 +0.18(+4.77%)
Jun 06, 2019 3.800 3.940 3.680 3.770 603,704 -0.07(-1.82%)
Jun 05, 2019 4.190 4.212 3.820 3.840 573,544 -0.35(-8.35%)
Jun 04, 2019 4.120 4.240 3.990 4.190 754,236 +0.15(+3.71%)
Jun 03, 2019 3.740 4.130 3.640 4.040 1,198,606 +0.30(+8.02%)
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%)
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.