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 (%)
Dec 16, 2019 6.500 6.500 6.500 0 -0.02(-0.31%)
Dec 13, 2019 6.510 6.520 6.505 6.520 879,400 +0.02(+0.31%)
Dec 12, 2019 6.510 6.515 6.500 6.500 2,313,577 +0.00(+0.00%)
Dec 11, 2019 6.500 6.500 6.490 6.500 87,638 +0.00(+0.00%)
Dec 10, 2019 6.500 6.500 6.490 6.500 205,720 +0.00(+0.00%)
Dec 09, 2019 6.490 6.500 6.490 6.500 190,624 +0.01(+0.15%)
Dec 06, 2019 6.500 6.500 6.490 6.490 162,100 +0.00(+0.00%)
Dec 05, 2019 6.500 6.500 6.490 6.490 172,014 -0.01(-0.15%)
Dec 04, 2019 6.500 6.500 6.485 6.500 453,096 +0.01(+0.15%)
Dec 03, 2019 6.480 6.495 6.480 6.490 814,267 +0.00(+0.00%)
Dec 02, 2019 6.480 6.490 6.480 6.490 368,721 +0.01(+0.15%)
Nov 29, 2019 6.490 6.490 6.480 6.480 203,200 -0.01(-0.15%)
Nov 27, 2019 6.490 6.490 6.480 6.490 94,600 +0.01(+0.15%)
Nov 26, 2019 6.490 6.490 6.480 6.480 182,695 -0.01(-0.15%)
Nov 25, 2019 6.480 6.490 6.475 6.490 150,764 +0.01(+0.15%)
Nov 22, 2019 6.490 6.490 6.480 6.480 111,900 -0.01(-0.15%)
Nov 21, 2019 6.480 6.490 6.470 6.490 191,917 +0.02(+0.31%)
Nov 20, 2019 6.480 6.480 6.470 6.470 308,023 -0.02(-0.31%)
Nov 19, 2019 6.470 6.490 6.470 6.490 114,762 +0.02(+0.31%)
Nov 18, 2019 6.480 6.490 6.470 6.470 506,599 -0.02(-0.31%)
Nov 15, 2019 6.470 6.490 6.470 6.490 156,300 +0.02(+0.31%)
Nov 14, 2019 6.480 6.490 6.460 6.470 551,257 -0.02(-0.31%)
Nov 13, 2019 6.490 6.495 6.480 6.490 321,239 +0.00(+0.00%)
Nov 12, 2019 6.470 6.490 6.470 6.490 438,926 +0.02(+0.31%)
Nov 11, 2019 6.470 6.480 6.460 6.470 285,681 +0.00(+0.00%)
Nov 08, 2019 6.470 6.490 6.465 6.470 318,100 +0.00(+0.00%)
Nov 07, 2019 6.460 6.490 6.460 6.470 298,872 -0.01(-0.15%)
Nov 06, 2019 6.420 6.495 6.400 6.480 881,652 +0.01(+0.15%)
Nov 05, 2019 6.480 6.505 6.465 6.470 343,830 -0.02(-0.31%)
Nov 04, 2019 6.500 6.500 6.470 6.490 163,403 +0.00(+0.00%)
Nov 01, 2019 6.470 6.490 6.450 6.490 152,600 +0.03(+0.46%)
Oct 31, 2019 6.480 6.500 6.460 6.460 402,529 -0.03(-0.46%)
Oct 30, 2019 6.480 6.490 6.470 6.490 364,202 +0.02(+0.31%)
Oct 29, 2019 6.490 6.490 6.470 6.470 145,846 +0.00(+0.00%)
Oct 28, 2019 6.490 6.520 6.470 6.470 296,372 -0.03(-0.46%)
Oct 25, 2019 6.490 6.510 6.470 6.500 189,900 +0.01(+0.15%)
Oct 24, 2019 6.510 6.520 6.470 6.490 399,361 +0.00(+0.00%)
Oct 23, 2019 6.510 6.520 6.490 6.490 546,170 -0.01(-0.15%)
Oct 22, 2019 6.540 6.540 6.500 6.500 251,434 -0.01(-0.15%)
Oct 21, 2019 6.510 6.525 6.500 6.510 135,220 +0.00(+0.00%)
Oct 18, 2019 6.520 6.525 6.500 6.510 135,100 -0.01(-0.15%)
Oct 17, 2019 6.510 6.550 6.495 6.520 213,887 +0.00(+0.00%)
Oct 16, 2019 6.510 6.550 6.500 6.520 228,374 +0.01(+0.15%)
Oct 15, 2019 6.520 6.545 6.500 6.510 182,463 +0.00(+0.00%)
Oct 14, 2019 6.520 6.540 6.500 6.510 197,272 -0.01(-0.15%)
Oct 11, 2019 6.530 6.540 6.510 6.520 226,000 +0.00(+0.00%)
Oct 10, 2019 6.530 6.545 6.510 6.520 258,496 +0.00(+0.00%)
Oct 09, 2019 6.520 6.540 6.515 6.520 296,629 +0.00(+0.00%)
Oct 08, 2019 6.510 6.550 6.500 6.520 237,049 +0.01(+0.15%)
Oct 07, 2019 6.520 6.550 6.505 6.510 239,821 -0.03(-0.46%)
Oct 04, 2019 6.510 6.550 6.505 6.540 309,200 +0.03(+0.46%)
Oct 03, 2019 6.510 6.540 6.500 6.510 274,230 -0.01(-0.15%)
Oct 02, 2019 6.510 6.530 6.500 6.520 152,270 +0.00(+0.00%)
Oct 01, 2019 6.510 6.550 6.510 6.520 167,164 +0.00(+0.00%)
Sep 30, 2019 6.500 6.550 6.500 6.520 231,289 +0.03(+0.46%)
Sep 27, 2019 6.510 6.525 6.490 6.490 219,300 -0.01(-0.15%)
Sep 26, 2019 6.510 6.510 6.490 6.500 112,760 -0.01(-0.15%)
Sep 25, 2019 6.500 6.550 6.490 6.510 239,108 +0.00(+0.00%)
Sep 24, 2019 6.540 6.570 6.420 6.510 996,805 -0.71(-9.83%)
Sep 23, 2019 7.190 7.300 7.150 7.220 128,346 +0.00(+0.00%)
Sep 20, 2019 7.160 7.400 7.160 7.220 428,000 +0.01(+0.14%)
Sep 19, 2019 7.260 7.290 7.180 7.210 212,494 -0.01(-0.14%)
Sep 18, 2019 7.170 7.295 7.160 7.220 115,943 +0.04(+0.56%)
Sep 17, 2019 7.250 7.350 7.100 7.180 366,923 -0.04(-0.55%)
Sep 16, 2019 7.190 7.340 7.150 7.220 203,744 +0.02(+0.28%)
Sep 13, 2019 7.400 7.400 7.120 7.200 202,600 -0.16(-2.17%)
Sep 12, 2019 7.160 7.440 7.075 7.360 426,422 +0.17(+2.36%)
Sep 11, 2019 7.120 7.290 6.975 7.190 318,879 +0.09(+1.27%)
Sep 10, 2019 7.050 7.130 6.970 7.100 622,782 -0.03(-0.42%)
Sep 09, 2019 6.860 7.210 6.750 7.130 2,147,639 +0.70(+10.89%)
Sep 06, 2019 6.450 6.450 6.430 6.430 223,000 -0.01(-0.16%)
Sep 05, 2019 6.460 6.460 6.430 6.440 264,127 -0.02(-0.31%)
Sep 04, 2019 6.420 6.460 6.420 6.460 154,126 +0.04(+0.62%)
Sep 03, 2019 6.450 6.450 6.405 6.420 549,120 -0.03(-0.47%)
Aug 30, 2019 6.460 6.470 6.450 6.450 441,600 +0.00(+0.00%)
Aug 29, 2019 6.470 6.470 6.440 6.450 489,433 -0.02(-0.31%)
Aug 28, 2019 6.460 6.485 6.440 6.470 585,704 +0.00(+0.00%)
Aug 27, 2019 6.480 6.480 6.460 6.470 238,529 -0.01(-0.15%)
Aug 26, 2019 6.460 6.480 6.440 6.480 392,266 +0.04(+0.62%)
Aug 23, 2019 6.470 6.480 6.440 6.440 373,600 -0.04(-0.62%)
Aug 22, 2019 6.470 6.490 6.470 6.480 574,455 +0.00(+0.00%)
Aug 21, 2019 6.440 6.480 6.430 6.480 676,657 +0.05(+0.78%)
Aug 20, 2019 6.440 6.440 6.410 6.430 785,134 -0.01(-0.16%)
Aug 19, 2019 6.440 6.440 6.430 6.440 400,759 +0.01(+0.16%)
Aug 16, 2019 6.440 6.460 6.410 6.430 727,500 -0.02(-0.31%)
Aug 15, 2019 6.430 6.450 6.410 6.450 461,593 +0.02(+0.31%)
Aug 14, 2019 6.410 6.450 6.400 6.430 1,460,871 +0.02(+0.31%)
Aug 13, 2019 6.360 6.430 6.360 6.410 1,281,067 +0.01(+0.16%)
Aug 12, 2019 6.430 6.450 6.400 6.400 1,592,221 -0.02(-0.31%)
Aug 09, 2019 6.450 6.470 6.410 6.420 2,172,900 -0.05(-0.77%)
Aug 08, 2019 6.370 6.490 6.340 6.470 11,823,522 +1.93(+42.51%)
Aug 07, 2019 4.300 4.540 4.190 4.540 314,821 +0.21(+4.85%)
Aug 06, 2019 4.350 4.390 4.140 4.330 309,466 +0.00(+0.00%)
Aug 05, 2019 4.310 4.370 4.080 4.330 315,750 -0.05(-1.14%)
Aug 02, 2019 4.310 4.410 4.190 4.380 212,300 +0.07(+1.62%)
Aug 01, 2019 4.420 4.670 4.290 4.310 310,130 -0.11(-2.49%)
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%)
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.