Italia markets closed

Vera Bradley, Inc. (VRA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
6,59-0,19 (-2,80%)
Alla chiusura: 04:00PM EDT
6,59 0,00 (0,00%)
Dopo ore: 04:02PM EDT
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 20246,736,756,586,596,59179.926
29 apr 20246,756,856,716,786,78216.000
26 apr 20246,696,836,666,756,75143.500
25 apr 20246,736,776,646,686,68165.900
24 apr 20246,586,876,576,816,81247.000
23 apr 20246,406,686,406,626,62242.600
22 apr 20246,446,546,416,436,43227.800
19 apr 20246,446,576,386,446,44269.700
18 apr 20246,406,566,366,476,47222.500
17 apr 20246,436,566,396,396,39199.500
16 apr 20246,346,476,206,386,38216.200
15 apr 20246,366,576,356,376,37259.000
12 apr 20246,506,586,346,356,35230.000
11 apr 20246,466,566,396,526,52208.500
10 apr 20246,406,626,396,476,47217.500
09 apr 20246,616,726,556,576,57250.700
08 apr 20246,776,806,576,596,59232.700
05 apr 20246,576,776,576,706,70290.900
04 apr 20246,616,716,536,576,57221.700
03 apr 20246,436,746,436,586,58261.300
02 apr 20246,686,686,506,516,51208.700
01 apr 20246,806,976,666,706,70331.100
28 mar 20246,506,926,466,806,80441.500
27 mar 20246,376,506,376,496,49257.800
26 mar 20246,486,496,356,376,37231.900
25 mar 20246,336,576,336,416,41356.800
22 mar 20246,366,406,206,296,29319.800
21 mar 20246,496,576,306,366,36293.600
20 mar 20246,216,516,216,496,49364.000
19 mar 20246,156,376,156,246,24408.100
18 mar 20246,386,406,136,146,14541.800
15 mar 20246,406,616,406,416,41508.600
14 mar 20246,106,525,986,416,41481.600
13 mar 20246,507,155,876,166,161.341.500
12 mar 20247,167,257,117,117,11385.200
11 mar 20247,387,387,177,177,17252.300
08 mar 20247,427,547,317,367,36292.600
07 mar 20247,587,647,407,407,40243.700
06 mar 20247,747,797,557,557,55220.500
05 mar 20247,767,837,707,717,71243.900
04 mar 20247,857,917,727,807,80297.900
01 mar 20247,807,877,747,817,81353.100
29 feb 20247,897,917,727,807,80193.400
28 feb 20247,807,807,687,787,78182.700
27 feb 20247,697,917,687,797,79449.300
26 feb 20247,467,657,387,627,62211.600
23 feb 20247,297,537,277,477,47261.900
22 feb 20247,417,467,277,297,29204.900
21 feb 20247,517,587,347,407,40160.300
20 feb 20247,647,747,507,507,50182.400
16 feb 20247,827,877,707,757,75201.600
15 feb 20247,747,987,717,877,87323.900
14 feb 20247,707,747,607,697,69148.000
13 feb 20247,727,767,587,617,61255.300
12 feb 20247,958,147,957,967,96287.700
09 feb 20247,918,027,837,927,92346.900
08 feb 20247,658,057,617,907,90289.300
07 feb 20247,677,697,587,627,62183.200
06 feb 20247,607,767,587,657,65153.700
05 feb 20247,807,817,557,637,63175.000
02 feb 20247,818,007,687,847,84242.000
01 feb 20247,717,897,597,877,87364.500
31 gen 20247,897,907,617,687,68294.000
30 gen 20247,817,917,767,907,90187.800
29 gen 20247,807,837,707,827,82169.600
26 gen 20247,777,857,697,807,80180.400
25 gen 20247,707,817,677,797,79170.800
24 gen 20247,727,777,517,607,60219.700
23 gen 20247,807,857,647,687,68185.700
22 gen 20247,457,747,447,737,73218.100
19 gen 20247,497,497,217,457,45381.600
18 gen 20247,487,537,127,467,46680.300
17 gen 20247,117,517,117,447,44488.700
16 gen 20247,037,186,987,167,16560.900
12 gen 20247,207,276,997,087,08355.100
11 gen 20247,177,176,997,147,14330.100
10 gen 20247,257,447,127,177,17649.300
09 gen 20247,287,287,147,257,25358.700
08 gen 20247,107,427,097,357,35288.300
05 gen 20247,227,316,897,097,09491.200
04 gen 20247,517,537,217,247,24454.500
03 gen 20247,447,627,417,507,50377.800
02 gen 20247,637,667,367,497,49384.900
29 dic 20237,707,757,657,707,70630.100
28 dic 20237,757,807,667,717,71168.800
27 dic 20237,797,837,717,807,80156.800
26 dic 20237,627,777,627,757,75139.800
22 dic 20237,577,647,447,617,61345.200
21 dic 20237,657,727,627,667,66200.300
20 dic 20237,467,797,447,597,59296.500
19 dic 20237,277,457,207,447,44295.100
18 dic 20237,137,307,077,207,20299.500
15 dic 20237,157,166,787,117,11789.700
14 dic 20237,517,527,237,357,35422.000
13 dic 20237,277,417,087,357,35287.900
12 dic 20237,337,377,257,267,26196.700
11 dic 20237,517,617,177,337,33304.100
08 dic 20237,347,607,337,527,52362.300
07 dic 20237,397,457,257,377,37437.300
06 dic 20237,187,737,127,367,36746.900
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...