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 (%)
Jan 31, 2019 4.640 4.670 4.390 4.620 388,241 +0.01(+0.22%)
Jan 30, 2019 4.590 4.780 4.380 4.610 467,679 +0.03(+0.66%)
Jan 29, 2019 4.860 4.890 4.570 4.580 253,969 -0.34(-6.91%)
Jan 28, 2019 5.100 5.100 4.710 4.920 428,397 -0.20(-3.91%)
Jan 25, 2019 5.020 5.230 4.920 5.120 201,200 +0.17(+3.43%)
Jan 24, 2019 4.920 5.180 4.850 4.950 317,429 +0.02(+0.41%)
Jan 23, 2019 4.790 4.977 4.500 4.930 694,322 +0.23(+4.89%)
Jan 22, 2019 4.900 5.020 4.660 4.700 338,945 -0.19(-3.89%)
Jan 18, 2019 4.710 5.040 4.630 4.890 408,200 +0.09(+1.87%)
Jan 17, 2019 4.870 4.910 4.700 4.800 310,809 -0.12(-2.44%)
Jan 16, 2019 5.120 5.250 4.810 4.920 321,304 -0.19(-3.72%)
Jan 15, 2019 5.160 5.200 4.970 5.110 403,883 -0.06(-1.16%)
Jan 14, 2019 5.140 5.290 5.050 5.170 251,001 -0.05(-0.96%)
Jan 11, 2019 5.100 5.450 5.100 5.220 355,200 +0.10(+1.95%)
Jan 10, 2019 5.190 5.200 4.900 5.120 412,760 -0.08(-1.54%)
Jan 09, 2019 5.290 5.610 5.160 5.200 474,292 -0.07(-1.33%)
Jan 08, 2019 5.250 5.440 5.080 5.270 528,531 +0.11(+2.13%)
Jan 07, 2019 4.880 5.400 4.630 5.160 430,600 +0.24(+4.88%)
Jan 04, 2019 4.800 5.070 4.630 4.920 1,242,600 +0.11(+2.29%)
Jan 03, 2019 5.110 5.163 4.675 4.810 397,647 -0.37(-7.14%)
Jan 02, 2019 4.640 5.195 4.610 5.180 306,037 +0.44(+9.28%)
Dec 31, 2018 4.660 4.860 4.550 4.740 224,000 +0.09(+1.94%)
Dec 28, 2018 4.870 4.990 4.580 4.650 282,600 -0.20(-4.12%)
Dec 27, 2018 5.400 5.400 4.790 4.850 506,502 -0.67(-12.14%)
Dec 26, 2018 4.700 5.650 4.560 5.520 1,841,528 +0.89(+19.22%)
Dec 24, 2018 4.570 4.640 4.270 4.630 436,000 +0.01(+0.22%)
Dec 21, 2018 4.920 4.920 4.580 4.620 538,400 -0.30(-6.10%)
Dec 20, 2018 5.130 5.140 4.840 4.920 324,235 -0.19(-3.72%)
Dec 19, 2018 5.420 5.490 5.064 5.110 235,968 -0.30(-5.55%)
Dec 18, 2018 5.340 5.530 5.340 5.410 216,686 +0.11(+2.08%)
Dec 17, 2018 5.260 5.400 5.113 5.300 273,251 +0.02(+0.38%)
Dec 14, 2018 5.410 5.630 5.140 5.280 516,700 -0.14(-2.58%)
Dec 13, 2018 5.650 5.880 5.350 5.420 275,672 -0.25(-4.41%)
Dec 12, 2018 6.240 6.240 5.640 5.670 345,557 -0.57(-9.13%)
Dec 11, 2018 6.010 6.500 5.900 6.240 434,679 +0.32(+5.41%)
Dec 10, 2018 6.370 6.370 5.805 5.920 1,156,471 -0.50(-7.79%)
Dec 07, 2018 6.690 6.750 6.320 6.420 636,700 -0.23(-3.46%)
Dec 06, 2018 7.080 7.280 6.560 6.650 310,655 -0.56(-7.77%)
Dec 04, 2018 7.380 7.450 7.020 7.210 368,400 -0.16(-2.17%)
Dec 03, 2018 7.890 8.150 7.340 7.370 612,468 -0.43(-5.51%)
Nov 30, 2018 7.700 7.880 7.650 7.800 360,900 +0.05(+0.65%)
Nov 29, 2018 7.710 7.810 7.480 7.750 314,252 +0.05(+0.65%)
Nov 28, 2018 7.230 7.780 7.180 7.700 347,657 +0.48(+6.65%)
Nov 27, 2018 6.870 7.330 6.860 7.220 262,984 +0.34(+4.94%)
Nov 26, 2018 7.350 7.548 6.850 6.880 527,756 -0.37(-5.10%)
Nov 23, 2018 7.710 7.770 7.250 7.250 236,700 -0.45(-5.84%)
Nov 21, 2018 7.700 7.700 7.700 0 +0.25(+3.36%)
Nov 20, 2018 7.440 7.690 7.340 7.450 370,467 -0.17(-2.23%)
Nov 19, 2018 7.940 8.130 7.540 7.620 463,330 -0.37(-4.63%)
Nov 16, 2018 7.990 8.180 7.690 7.990 372,900 -0.05(-0.62%)
Nov 15, 2018 7.890 8.260 7.777 8.040 346,530 +0.10(+1.26%)
Nov 14, 2018 8.610 8.670 7.760 7.940 621,196 -0.67(-7.78%)
Nov 13, 2018 7.430 8.850 7.430 8.610 994,190 +1.00(+13.14%)
Nov 12, 2018 6.630 7.920 6.540 7.610 679,836 +0.87(+12.91%)
Nov 09, 2018 6.860 6.870 6.330 6.740 548,400 -0.22(-3.16%)
Nov 08, 2018 6.630 7.070 6.570 6.960 619,794 +0.26(+3.88%)
Nov 07, 2018 7.450 7.820 6.160 6.700 1,757,150 -1.14(-14.54%)
Nov 06, 2018 7.330 7.880 7.090 7.840 645,038 +0.46(+6.23%)
Nov 05, 2018 7.810 7.810 7.280 7.380 476,216 -0.45(-5.75%)
Nov 02, 2018 7.980 8.110 7.720 7.830 422,700 -0.09(-1.14%)
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.