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 (%)
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%)
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.