VRA - Vera Bradley, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 lug 20204,00004,11003,95004,03004,0300264.200
09 lug 20204,08004,11003,90003,98003,9800216.600
08 lug 20204,03004,14003,83004,12004,1200434.900
07 lug 20204,25004,25004,00004,02004,0200314.300
06 lug 20204,59004,59004,17004,28004,2800191.800
02 lug 20204,50004,51004,26004,44004,4400319.700
01 lug 20204,44004,63004,18004,19004,1900230.100
30 giu 20204,42004,53004,14004,44004,4400198.400
29 giu 20204,19004,49003,90004,46004,4600412.500
26 giu 20204,31004,38004,01004,05004,0500454.500
25 giu 20204,29004,33003,97004,24004,2400599.100
24 giu 20204,61004,70004,33004,34004,3400465.400
23 giu 20204,95004,99004,62004,62004,6200322.200
22 giu 20204,69004,90004,55004,86004,8600535.700
19 giu 20205,05005,20004,65004,65004,6500620.500
18 giu 20205,12005,18004,90004,96004,9600341.700
17 giu 20205,93005,93005,17005,25005,2500351.400
16 giu 20205,87006,10005,77005,95005,9500257.900
15 giu 20205,30005,60005,13005,50005,5000253.200
12 giu 20205,75005,90005,30005,48005,4800250.500
11 giu 20205,94005,94005,31005,42005,4200301.900
10 giu 20206,98006,98006,32006,47006,4700313.200
09 giu 20207,05007,23006,66006,98006,9800313.700
08 giu 20207,65007,65006,86007,18007,1800347.000
05 giu 20206,72007,35006,63007,16007,1600414.100
04 giu 20206,37006,74006,09006,36006,3600390.400
03 giu 20206,02006,52005,75006,36006,3600465.900
02 giu 20205,76006,11005,69005,90005,9000352.400
01 giu 20205,26006,31005,26005,73005,7300377.500
29 mag 20206,03006,23005,22005,25005,2500537.300
28 mag 20206,64006,75005,96006,13006,1300376.200
27 mag 20205,66006,15005,51006,12006,1200183.300
26 mag 20205,09005,49005,09005,46005,4600196.100
22 mag 20205,03005,03004,80004,88004,880073.000
21 mag 20204,69005,09004,69005,00005,0000190.000
20 mag 20204,94005,00004,64004,66004,6600184.600
19 mag 20204,80004,98004,50004,78004,7800140.400
18 mag 20204,51004,93004,44004,80004,8000224.700
15 mag 20204,22004,30004,01004,24004,2400137.000
14 mag 20204,07004,28003,82004,25004,2500174.300
13 mag 20204,51004,51004,02004,10004,1000173.000
12 mag 20204,80004,86004,51004,54004,5400156.100
11 mag 20204,86004,86004,46004,73004,7300200.000
08 mag 20204,74004,99004,74004,98004,9800180.900
07 mag 20204,49004,76004,48004,61004,6100128.600
06 mag 20204,65004,84004,26004,42004,4200213.000
05 mag 20205,12005,31004,60004,63004,6300278.000
04 mag 20205,09005,41004,86005,13005,1300211.800
01 mag 20205,47005,55005,04005,20005,2000312.600
30 apr 20205,44005,79005,17005,51005,5100512.300
29 apr 20205,58005,80005,43005,49005,4900246.800
28 apr 20205,00005,44005,00005,40005,4000325.600
27 apr 20204,47004,96004,41004,85004,8500164.300
24 apr 20204,34004,45004,27004,37004,370093.800
23 apr 20204,24004,49004,19004,33004,3300131.000
22 apr 20204,42004,51004,18004,21004,2100134.200
21 apr 20204,22004,38004,16004,37004,3700170.400
20 apr 20204,51004,65004,22004,30004,3000183.800
17 apr 20204,83004,98004,61004,63004,6300127.600
16 apr 20205,06005,22004,53004,56004,5600223.800
15 apr 20205,00005,17004,73005,09005,0900486.700
14 apr 20205,47005,54004,88005,11005,1100332.400
13 apr 20205,26005,40004,95005,36005,3600324.100
09 apr 20204,91005,43004,91005,29005,2900317.800
08 apr 20204,19004,76004,10004,70004,7000350.000
07 apr 20203,73004,16003,71004,08004,0800409.300
06 apr 20203,44003,88003,43003,52003,5200337.400
03 apr 20203,32003,49003,12003,24003,2400466.600
02 apr 20203,59003,69003,24003,31003,3100319.000
01 apr 20204,01004,16003,52003,56003,5600321.400
31 mar 20204,13004,33004,00004,12004,1200263.500
30 mar 20204,37004,37004,05004,24004,2400220.500
27 mar 20204,30004,43004,01004,34004,3400402.900
26 mar 20204,40004,61004,19004,44004,4400320.800
25 mar 20204,25004,43003,93004,31004,3100258.000
24 mar 20203,94004,24003,85004,15004,1500299.400
23 mar 20203,87003,95003,65003,77003,7700412.800
20 mar 20204,30004,46003,70003,75003,7500422.800
19 mar 20203,68004,75003,68004,31004,3100549.700
18 mar 20203,66004,06003,24003,61003,6100352.500
17 mar 20204,26004,31003,52003,82003,8200627.200
16 mar 20204,76005,10003,91003,97003,9700459.500
13 mar 20205,18005,41004,63005,12005,1200419.400
12 mar 20205,42005,43004,75004,85004,8500541.900
11 mar 20206,02006,17005,36005,81005,8100759.600
10 mar 20207,46007,54006,17006,39006,3900544.100
09 mar 20207,97007,97007,19007,25007,2500524.800
06 mar 20207,90008,39007,90008,24008,2400297.400
05 mar 20208,26008,36007,91008,01008,0100358.300
04 mar 20207,84008,50007,68008,48008,4800695.000
03 mar 20207,84008,08007,56007,78007,7800253.500
02 mar 20208,22008,26007,77007,80007,8000287.200
28 feb 20207,86008,33007,86008,26008,2600348.600
27 feb 20208,23008,32008,01008,07008,0700348.200
26 feb 20208,65008,69008,42008,46008,4600218.900
25 feb 20208,97009,01008,50008,60008,6000196.600
24 feb 20208,85009,08008,75008,96008,9600224.200
21 feb 20209,56009,56009,13009,23009,2300196.400
20 feb 20209,50009,63009,42009,60009,6000148.600
19 feb 20209,67009,71009,21009,57009,5700214.900
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità