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 (%)
Feb 28, 2018 3.850 3.850 3.700 3.750 241,542 -0.15(-3.85%)
Feb 27, 2018 4.600 4.600 3.650 3.900 1,745,193 -0.40(-9.30%)
Feb 26, 2018 4.200 4.400 4.050 4.300 636,757 +0.15(+3.61%)
Feb 23, 2018 3.950 4.450 3.850 4.150 480,160 +0.20(+5.06%)
Feb 22, 2018 4.050 4.150 3.900 3.950 241,187 -0.15(-3.66%)
Feb 21, 2018 4.250 4.300 4.050 4.100 267,841 -0.15(-3.53%)
Feb 20, 2018 4.250 4.350 4.050 4.250 557,157 +0.00(+0.00%)
Feb 16, 2018 4.250 4.250 4.250 0 -0.20(-4.49%)
Feb 15, 2018 4.150 4.600 4.102 4.450 588,163 +0.35(+8.54%)
Feb 14, 2018 3.800 4.100 3.800 4.100 327,632 +0.25(+6.49%)
Feb 13, 2018 4.050 4.100 3.800 3.850 616,936 -0.05(-1.28%)
Feb 12, 2018 3.750 3.925 3.650 3.900 362,292 +0.15(+4.00%)
Feb 09, 2018 3.650 3.850 3.525 3.750 875,720 +0.15(+4.17%)
Feb 08, 2018 3.550 3.800 3.550 3.600 723,888 +0.05(+1.41%)
Feb 07, 2018 3.800 3.900 3.500 3.550 819,629 -0.25(-6.58%)
Feb 06, 2018 3.600 4.150 3.600 3.800 1,275,316 +0.05(+1.33%)
Feb 05, 2018 4.050 4.100 3.700 3.750 817,496 -0.25(-6.25%)
Feb 02, 2018 4.100 4.199 4.000 4.000 1,303,027 -0.15(-3.61%)
Feb 01, 2018 4.200 4.250 4.000 4.150 600,042 -0.10(-2.35%)
Jan 31, 2018 4.450 4.500 4.200 4.250 548,018 -0.15(-3.41%)
Jan 30, 2018 4.400 4.650 4.375 4.400 373,645 +0.00(+0.00%)
Jan 29, 2018 4.550 4.575 4.400 4.400 594,039 -0.25(-5.38%)
Jan 26, 2018 4.500 4.650 4.350 4.650 539,824 +0.15(+3.33%)
Jan 25, 2018 4.650 4.725 4.450 4.500 561,715 -0.15(-3.23%)
Jan 24, 2018 4.850 4.900 4.500 4.650 599,662 -0.20(-4.12%)
Jan 23, 2018 5.250 5.350 4.800 4.850 880,680 -0.40(-7.62%)
Jan 22, 2018 5.050 5.300 5.000 5.250 559,513 +0.20(+3.96%)
Jan 19, 2018 5.050 5.350 5.000 5.050 885,194 -0.05(-0.98%)
Jan 18, 2018 5.000 5.350 4.850 5.100 1,669,838 +0.20(+4.08%)
Jan 17, 2018 4.650 4.950 4.600 4.900 680,473 +0.25(+5.38%)
Jan 16, 2018 4.950 5.000 4.625 4.650 808,101 -0.25(-5.10%)
Jan 12, 2018 4.900 4.900 4.900 0 -0.15(-2.97%)
Jan 11, 2018 5.000 5.050 4.900 5.050 674,637 +0.05(+1.00%)
Jan 10, 2018 5.250 5.250 4.950 5.000 921,395 -0.25(-4.76%)
Jan 09, 2018 5.300 5.350 5.150 5.250 693,146 +0.00(+0.00%)
Jan 08, 2018 5.300 5.325 4.900 5.250 1,318,537 -0.05(-0.94%)
Jan 05, 2018 4.600 5.450 4.600 5.300 1,884,004 +0.70(+15.22%)
Jan 04, 2018 4.400 4.650 4.275 4.600 823,301 +0.30(+6.98%)
Jan 03, 2018 4.400 4.450 4.250 4.300 506,856 -0.10(-2.27%)
Jan 02, 2018 4.450 4.500 4.200 4.400 561,380 +0.00(+0.00%)
Dec 29, 2017 4.400 4.400 4.400 0 +0.05(+1.15%)
Dec 28, 2017 4.400 4.450 4.200 4.350 755,356 +0.00(+0.00%)
Dec 27, 2017 4.200 4.450 4.150 4.350 480,543 +0.15(+3.57%)
Dec 26, 2017 4.100 4.300 4.100 4.200 197,432 +0.10(+2.44%)
Dec 22, 2017 4.150 4.150 4.025 4.100 502,747 -0.05(-1.20%)
Dec 21, 2017 4.150 4.250 4.100 4.150 287,418 -0.05(-1.19%)
Dec 20, 2017 4.150 4.275 4.100 4.200 359,326 +0.10(+2.44%)
Dec 19, 2017 4.050 4.400 4.050 4.100 605,734 +0.00(+0.00%)
Dec 18, 2017 4.150 4.300 4.050 4.100 364,578 +0.05(+1.23%)
Dec 15, 2017 4.050 4.100 3.900 4.050 1,580,725 +0.00(+0.00%)
Dec 14, 2017 4.000 4.150 3.950 4.050 590,420 +0.05(+1.25%)
Dec 13, 2017 3.900 4.100 3.850 4.000 560,344 +0.10(+2.56%)
Dec 12, 2017 3.850 4.000 3.850 3.900 245,405 +0.05(+1.30%)
Dec 11, 2017 3.900 4.100 3.850 3.850 399,416 +0.00(+0.00%)
Dec 08, 2017 3.650 3.950 3.600 3.850 316,011 +0.00(+0.00%)
Dec 07, 2017 3.600 3.800 3.550 732,147 +0.00(+0.00%)
Dec 06, 2017 3.750 3.800 3.600 3.600 419,316 -0.20(-5.26%)
Dec 05, 2017 3.850 4.000 3.750 3.800 561,847 -0.05(-1.30%)
Dec 04, 2017 3.650 3.900 3.650 3.850 612,450 +0.20(+5.48%)
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.