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 (%)
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%)
Sep 03, 2019 6.450 6.450 6.405 6.420 549,120 -0.03(-0.47%)
Aug 30, 2019 6.460 6.470 6.450 6.450 441,600 +0.00(+0.00%)
Aug 29, 2019 6.470 6.470 6.440 6.450 489,433 -0.02(-0.31%)
Aug 28, 2019 6.460 6.485 6.440 6.470 585,704 +0.00(+0.00%)
Aug 27, 2019 6.480 6.480 6.460 6.470 238,529 -0.01(-0.15%)
Aug 26, 2019 6.460 6.480 6.440 6.480 392,266 +0.04(+0.62%)
Aug 23, 2019 6.470 6.480 6.440 6.440 373,600 -0.04(-0.62%)
Aug 22, 2019 6.470 6.490 6.470 6.480 574,455 +0.00(+0.00%)
Aug 21, 2019 6.440 6.480 6.430 6.480 676,657 +0.05(+0.78%)
Aug 20, 2019 6.440 6.440 6.410 6.430 785,134 -0.01(-0.16%)
Aug 19, 2019 6.440 6.440 6.430 6.440 400,759 +0.01(+0.16%)
Aug 16, 2019 6.440 6.460 6.410 6.430 727,500 -0.02(-0.31%)
Aug 15, 2019 6.430 6.450 6.410 6.450 461,593 +0.02(+0.31%)
Aug 14, 2019 6.410 6.450 6.400 6.430 1,460,871 +0.02(+0.31%)
Aug 13, 2019 6.360 6.430 6.360 6.410 1,281,067 +0.01(+0.16%)
Aug 12, 2019 6.430 6.450 6.400 6.400 1,592,221 -0.02(-0.31%)
Aug 09, 2019 6.450 6.470 6.410 6.420 2,172,900 -0.05(-0.77%)
Aug 08, 2019 6.370 6.490 6.340 6.470 11,823,522 +1.93(+42.51%)
Aug 07, 2019 4.300 4.540 4.190 4.540 314,821 +0.21(+4.85%)
Aug 06, 2019 4.350 4.390 4.140 4.330 309,466 +0.00(+0.00%)
Aug 05, 2019 4.310 4.370 4.080 4.330 315,750 -0.05(-1.14%)
Aug 02, 2019 4.310 4.410 4.190 4.380 212,300 +0.07(+1.62%)
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.