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%)
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.