Italia markets closed

Vera Bradley, Inc. (VRA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
10,03+0,23 (+2,35%)
Al 1:37PM EST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mar 20219,8610,089,7610,0310,03173.772
02 mar 20219,599,979,519,809,80213.800
01 mar 20219,689,789,549,589,58299.400
26 feb 20219,619,689,199,499,49377.200
25 feb 20219,549,829,479,659,65325.200
24 feb 20219,359,659,269,529,52331.200
23 feb 20219,239,348,889,339,33262.000
22 feb 20219,249,469,229,309,30339.900
19 feb 20219,119,309,049,249,24196.400
18 feb 20219,069,308,949,109,10288.200
17 feb 20219,209,258,979,129,12176.400
16 feb 20219,049,278,929,209,20415.300
12 feb 20219,039,038,878,978,9795.100
11 feb 20219,029,388,919,049,04366.300
10 feb 20219,329,389,019,299,29247.500
09 feb 20219,119,309,039,219,21328.100
08 feb 20219,089,298,939,169,16570.400
05 feb 20218,959,008,928,988,98363.400
04 feb 20218,848,928,698,928,92515.400
03 feb 20218,468,828,468,768,76395.300
02 feb 20218,598,598,398,528,52346.400
01 feb 20218,408,548,078,488,48346.500
29 gen 20218,498,548,338,458,45315.100
28 gen 20218,418,608,358,518,51463.400
27 gen 20218,208,528,208,308,30201.200
26 gen 20218,548,548,178,488,48205.300
25 gen 20218,478,678,288,408,40312.600
22 gen 20218,318,498,138,478,47201.800
21 gen 20218,208,478,118,438,43262.100
20 gen 20218,198,408,188,208,20173.400
19 gen 20218,108,257,988,228,22242.900
15 gen 20218,128,207,948,048,04225.400
14 gen 20218,428,528,248,268,26187.400
13 gen 20218,478,528,208,338,33202.300
12 gen 20218,378,528,298,488,48313.700
11 gen 20217,868,367,868,288,28224.500
08 gen 20218,198,197,847,987,98197.400
07 gen 20218,208,328,058,118,11311.500
06 gen 20217,928,207,748,178,17338.700
05 gen 20217,698,107,697,877,87275.500
04 gen 20217,977,987,557,697,69420.200
31 dic 20208,058,127,907,967,96284.900
30 dic 20208,078,217,918,068,06252.500
29 dic 20208,338,367,908,088,08266.900
28 dic 20208,108,468,078,328,32276.300
24 dic 20208,178,177,988,108,10131.900
23 dic 20207,868,217,838,188,18314.700
22 dic 20207,978,037,717,867,86269.700
21 dic 20207,747,917,427,897,89527.700
18 dic 20207,847,987,717,767,76836.800
17 dic 20207,897,907,577,787,78422.200
16 dic 20207,857,977,627,917,91439.100
15 dic 20207,567,837,357,797,79703.000
14 dic 20207,407,597,287,507,50836.100
11 dic 20207,157,417,097,257,25681.700
10 dic 20207,247,286,937,277,27676.000
09 dic 20207,548,407,127,237,231.825.700
08 dic 20208,298,558,148,408,40937.300
07 dic 20208,398,408,028,228,22432.100
04 dic 20208,098,287,928,278,27370.000
03 dic 20208,278,478,038,098,09409.800
02 dic 20207,948,227,678,168,16374.300
01 dic 20208,468,707,878,008,00708.200
30 nov 20209,009,008,398,488,48351.200
27 nov 20209,199,198,898,998,99144.200
25 nov 20209,069,348,659,129,12404.300
24 nov 20209,459,539,029,069,06435.400
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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...