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 (%)
Mar 29, 2018 4.350 4.350 4.350 0 -0.05(-1.14%)
Mar 28, 2018 4.350 4.450 4.225 4.400 702,322 +0.05(+1.15%)
Mar 27, 2018 4.100 4.400 3.975 4.350 584,798 +0.30(+7.41%)
Mar 26, 2018 4.050 4.150 3.850 4.050 494,202 +0.15(+3.85%)
Mar 23, 2018 3.950 4.000 3.850 3.900 332,101 -0.05(-1.27%)
Mar 22, 2018 4.050 4.150 3.900 3.950 304,704 -0.20(-4.82%)
Mar 21, 2018 4.100 4.300 4.100 4.150 143,933 +0.00(+0.00%)
Mar 20, 2018 4.350 4.400 4.050 4.150 658,354 -0.20(-4.60%)
Mar 19, 2018 4.650 4.650 4.300 4.350 539,579 -0.30(-6.45%)
Mar 16, 2018 4.400 4.650 4.300 4.650 1,060,900 +0.25(+5.68%)
Mar 15, 2018 4.600 4.650 4.400 4.400 590,458 -0.20(-4.35%)
Mar 14, 2018 4.550 4.700 4.450 4.600 438,676 +0.05(+1.10%)
Mar 13, 2018 4.650 4.700 4.450 4.550 550,572 +0.00(+0.00%)
Mar 12, 2018 4.500 4.600 4.300 4.550 618,367 +0.05(+1.11%)
Mar 09, 2018 4.350 4.650 4.288 4.500 372,442 +0.20(+4.65%)
Mar 08, 2018 4.500 4.500 4.200 4.300 444,510 -0.20(-4.44%)
Mar 07, 2018 4.800 4.500 960,897 +0.35(+8.43%)
Mar 06, 2018 4.200 4.300 4.050 4.150 475,346 +0.00(+0.00%)
Mar 05, 2018 3.950 4.250 3.900 4.150 591,281 +0.15(+3.75%)
Mar 02, 2018 3.850 4.050 3.750 4.000 317,587 +0.15(+3.90%)
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.