Italia markets closed

Vera Bradley, Inc. (VRA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
9,28+0,05 (+0,54%)
Al 1:27PM EST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 nov 20209,459,539,219,289,28212.205
23 nov 20209,009,388,879,239,23442.000
20 nov 20208,369,128,369,029,02582.000
19 nov 20208,048,457,708,398,39698.300
18 nov 20208,398,848,138,168,16534.800
17 nov 20207,708,377,688,368,36586.600
16 nov 20207,447,747,267,717,71461.000
13 nov 20206,847,176,707,127,12382.400
12 nov 20206,706,926,556,696,69345.800
11 nov 20207,307,306,726,826,82375.600
10 nov 20207,457,557,177,217,21280.700
09 nov 20207,147,527,117,397,39421.000
06 nov 20206,886,936,636,676,67166.400
05 nov 20206,907,006,716,876,87197.700
04 nov 20206,707,026,596,856,85201.200
03 nov 20206,887,126,836,956,95435.700
02 nov 20206,496,876,376,796,79398.600
30 ott 20206,596,616,306,346,34411.800
29 ott 20206,586,776,436,606,60330.600
28 ott 20206,756,846,436,546,54310.300
27 ott 20207,107,136,906,926,92219.500
26 ott 20207,177,236,857,117,11267.700
23 ott 20207,377,377,157,287,28197.500
22 ott 20207,057,357,027,267,26363.000
21 ott 20207,287,427,017,037,03165.600
20 ott 20207,367,457,167,297,29251.300
19 ott 20207,537,637,267,297,29247.100
16 ott 20207,718,137,397,427,42362.800
15 ott 20207,037,727,017,687,68480.700
14 ott 20207,097,307,087,217,21301.200
13 ott 20207,237,236,837,097,09375.000
12 ott 20207,187,347,037,107,10274.000
09 ott 20207,117,286,967,147,14271.700
08 ott 20206,997,196,887,027,02243.300
07 ott 20206,727,096,726,936,93369.000
06 ott 20206,987,086,646,696,69500.000
05 ott 20206,976,996,786,946,94451.500
02 ott 20206,326,966,326,896,89357.800
01 ott 20206,136,636,126,576,57533.900
30 set 20206,176,506,056,116,11473.100
29 set 20206,556,556,056,116,11502.000
28 set 20206,556,686,476,516,51339.600
25 set 20206,856,926,436,466,46494.300
24 set 20206,907,006,626,856,85445.300
23 set 20207,187,396,926,936,93375.100
22 set 20207,537,646,927,137,13484.500
21 set 20207,577,697,327,467,46393.800
18 set 20207,797,947,677,817,81664.500
17 set 20207,998,087,637,747,74503.400
16 set 20208,348,388,038,098,09577.200
15 set 20207,998,657,988,338,33707.000
14 set 20207,407,987,317,967,96469.200
11 set 20207,697,837,277,387,38442.900
10 set 20207,587,977,567,687,68563.900
09 set 20207,707,867,407,777,77429.100
08 set 20207,428,077,347,637,63839.700
04 set 20207,087,747,087,597,591.010.100
03 set 20207,057,627,027,097,092.229.900
02 set 20206,257,436,257,147,1416.391.500
01 set 20205,295,465,095,415,41354.100
31 ago 20205,505,505,045,275,27470.000
28 ago 20204,955,404,855,365,36276.600
27 ago 20204,755,014,714,864,86338.800
26 ago 20204,814,944,674,734,73365.200
25 ago 20204,744,844,654,814,81289.800
24 ago 20204,394,844,334,834,83389.400
21 ago 20204,224,344,064,324,32288.100
20 ago 20204,394,394,104,244,24320.200
19 ago 20204,514,544,334,444,44240.000
18 ago 20204,644,644,364,544,54185.500
17 ago 20204,714,754,424,664,66166.700
14 ago 20204,514,724,474,684,68233.600
13 ago 20204,584,614,404,524,52194.000
12 ago 20204,704,744,454,584,58154.200
11 ago 20204,854,994,544,644,64365.700
10 ago 20204,474,854,274,734,73292.300
07 ago 20204,224,604,194,494,49214.000
06 ago 20204,304,404,214,274,27225.300
05 ago 20204,294,384,204,264,26235.100
04 ago 20204,384,394,204,234,23239.600
03 ago 20204,404,454,324,384,38159.400
31 lug 20204,254,394,204,394,39219.600
30 lug 20204,294,414,174,274,27222.900
29 lug 20204,294,464,264,384,38142.200
28 lug 20204,224,354,224,254,25303.500
27 lug 20204,264,304,114,194,19372.100
24 lug 20204,314,404,234,304,30146.200
23 lug 20204,304,454,264,314,31277.300
22 lug 20204,414,474,264,314,31204.400
21 lug 20204,454,574,224,474,47671.900
20 lug 20204,384,404,144,164,16174.600
17 lug 20204,524,604,344,404,40275.200
16 lug 20204,374,624,274,534,53131.100
15 lug 20204,374,554,244,374,37209.900
14 lug 20204,074,224,004,204,20323.500
13 lug 20204,084,233,934,104,10294.500
10 lug 20204,004,113,954,034,03264.200
09 lug 20204,084,113,903,983,98216.600
08 lug 20204,034,143,834,124,12434.900
07 lug 20204,254,254,004,024,02314.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...