Indicators

Vitamin Shoppe Inc (NY: VSI )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.