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 (%)
Feb 28, 2019 7.370 7.480 7.130 7.370 577,496 +0.00(+0.00%)
Feb 27, 2019 6.890 7.540 6.835 7.370 936,680 +0.41(+5.89%)
Feb 26, 2019 5.910 7.350 5.900 6.960 1,487,627 +1.21(+21.04%)
Feb 25, 2019 5.560 5.850 5.450 5.750 650,757 +0.24(+4.36%)
Feb 22, 2019 5.330 5.700 5.330 5.510 328,700 +0.15(+2.80%)
Feb 21, 2019 5.410 5.410 5.220 5.360 318,656 -0.04(-0.74%)
Feb 20, 2019 5.340 5.490 5.010 5.400 501,925 +0.05(+0.93%)
Feb 19, 2019 5.450 5.500 5.300 5.350 454,557 -0.13(-2.37%)
Feb 15, 2019 5.570 5.570 5.440 5.480 429,000 -0.01(-0.18%)
Feb 14, 2019 5.630 5.666 5.230 5.490 463,611 -0.15(-2.66%)
Feb 13, 2019 5.530 5.780 5.530 5.640 345,505 +0.14(+2.55%)
Feb 12, 2019 5.280 5.660 5.280 5.500 589,343 +0.23(+4.36%)
Feb 11, 2019 5.090 5.300 5.000 5.270 287,067 +0.18(+3.54%)
Feb 08, 2019 5.030 5.220 5.030 5.090 296,700 +0.02(+0.39%)
Feb 07, 2019 5.360 5.701 4.940 5.070 761,211 -0.33(-6.11%)
Feb 06, 2019 5.000 5.420 4.910 5.400 693,371 +0.39(+7.78%)
Feb 05, 2019 4.650 5.030 4.650 5.010 415,001 +0.39(+8.44%)
Feb 04, 2019 4.550 4.735 4.508 4.620 350,268 +0.04(+0.87%)
Feb 01, 2019 4.620 4.660 4.500 4.580 228,800 -0.04(-0.87%)
Jan 31, 2019 4.640 4.670 4.390 4.620 388,241 +0.01(+0.22%)
Jan 30, 2019 4.590 4.780 4.380 4.610 467,679 +0.03(+0.66%)
Jan 29, 2019 4.860 4.890 4.570 4.580 253,969 -0.34(-6.91%)
Jan 28, 2019 5.100 5.100 4.710 4.920 428,397 -0.20(-3.91%)
Jan 25, 2019 5.020 5.230 4.920 5.120 201,200 +0.17(+3.43%)
Jan 24, 2019 4.920 5.180 4.850 4.950 317,429 +0.02(+0.41%)
Jan 23, 2019 4.790 4.977 4.500 4.930 694,322 +0.23(+4.89%)
Jan 22, 2019 4.900 5.020 4.660 4.700 338,945 -0.19(-3.89%)
Jan 18, 2019 4.710 5.040 4.630 4.890 408,200 +0.09(+1.87%)
Jan 17, 2019 4.870 4.910 4.700 4.800 310,809 -0.12(-2.44%)
Jan 16, 2019 5.120 5.250 4.810 4.920 321,304 -0.19(-3.72%)
Jan 15, 2019 5.160 5.200 4.970 5.110 403,883 -0.06(-1.16%)
Jan 14, 2019 5.140 5.290 5.050 5.170 251,001 -0.05(-0.96%)
Jan 11, 2019 5.100 5.450 5.100 5.220 355,200 +0.10(+1.95%)
Jan 10, 2019 5.190 5.200 4.900 5.120 412,760 -0.08(-1.54%)
Jan 09, 2019 5.290 5.610 5.160 5.200 474,292 -0.07(-1.33%)
Jan 08, 2019 5.250 5.440 5.080 5.270 528,531 +0.11(+2.13%)
Jan 07, 2019 4.880 5.400 4.630 5.160 430,600 +0.24(+4.88%)
Jan 04, 2019 4.800 5.070 4.630 4.920 1,242,600 +0.11(+2.29%)
Jan 03, 2019 5.110 5.163 4.675 4.810 397,647 -0.37(-7.14%)
Jan 02, 2019 4.640 5.195 4.610 5.180 306,037 +0.44(+9.28%)
Dec 31, 2018 4.660 4.860 4.550 4.740 224,000 +0.09(+1.94%)
Dec 28, 2018 4.870 4.990 4.580 4.650 282,600 -0.20(-4.12%)
Dec 27, 2018 5.400 5.400 4.790 4.850 506,502 -0.67(-12.14%)
Dec 26, 2018 4.700 5.650 4.560 5.520 1,841,528 +0.89(+19.22%)
Dec 24, 2018 4.570 4.640 4.270 4.630 436,000 +0.01(+0.22%)
Dec 21, 2018 4.920 4.920 4.580 4.620 538,400 -0.30(-6.10%)
Dec 20, 2018 5.130 5.140 4.840 4.920 324,235 -0.19(-3.72%)
Dec 19, 2018 5.420 5.490 5.064 5.110 235,968 -0.30(-5.55%)
Dec 18, 2018 5.340 5.530 5.340 5.410 216,686 +0.11(+2.08%)
Dec 17, 2018 5.260 5.400 5.113 5.300 273,251 +0.02(+0.38%)
Dec 14, 2018 5.410 5.630 5.140 5.280 516,700 -0.14(-2.58%)
Dec 13, 2018 5.650 5.880 5.350 5.420 275,672 -0.25(-4.41%)
Dec 12, 2018 6.240 6.240 5.640 5.670 345,557 -0.57(-9.13%)
Dec 11, 2018 6.010 6.500 5.900 6.240 434,679 +0.32(+5.41%)
Dec 10, 2018 6.370 6.370 5.805 5.920 1,156,471 -0.50(-7.79%)
Dec 07, 2018 6.690 6.750 6.320 6.420 636,700 -0.23(-3.46%)
Dec 06, 2018 7.080 7.280 6.560 6.650 310,655 -0.56(-7.77%)
Dec 04, 2018 7.380 7.450 7.020 7.210 368,400 -0.16(-2.17%)
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.