Italia markets close in 5 hours 3 minutes

Vera Bradley, Inc. (VRA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
6,46-0,39 (-5,69%)
Alla chiusura: 4:00PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
06 lug 20204,594,594,174,284,28191.800
02 lug 20204,504,514,264,444,44319.700
01 lug 20204,444,634,184,194,19230.100
30 giu 20204,424,534,144,444,44198.400
29 giu 20204,194,493,904,464,46412.500
26 giu 20204,314,384,014,054,05454.500
25 giu 20204,294,333,974,244,24599.100
24 giu 20204,614,704,334,344,34465.400
23 giu 20204,954,994,624,624,62322.200
22 giu 20204,694,904,554,864,86535.700
19 giu 20205,055,204,654,654,65620.500
18 giu 20205,125,184,904,964,96341.700
17 giu 20205,935,935,175,255,25351.400
16 giu 20205,876,105,775,955,95257.900
15 giu 20205,305,605,135,505,50253.200
12 giu 20205,755,905,305,485,48250.500
11 giu 20205,945,945,315,425,42301.900
10 giu 20206,986,986,326,476,47313.200
09 giu 20207,057,236,666,986,98313.700
08 giu 20207,657,656,867,187,18347.000
05 giu 20206,727,356,637,167,16414.100
04 giu 20206,376,746,096,366,36390.400
03 giu 20206,026,525,756,366,36465.900
02 giu 20205,766,115,695,905,90352.400
01 giu 20205,266,315,265,735,73377.500
29 mag 20206,036,235,225,255,25537.300
28 mag 20206,646,755,966,136,13376.200
27 mag 20205,666,155,516,126,12183.300
26 mag 20205,095,495,095,465,46196.100
22 mag 20205,035,034,804,884,8873.000
21 mag 20204,695,094,695,005,00190.000
20 mag 20204,945,004,644,664,66184.600
19 mag 20204,804,984,504,784,78140.400
18 mag 20204,514,934,444,804,80224.700
15 mag 20204,224,304,014,244,24137.000
14 mag 20204,074,283,824,254,25174.300
13 mag 20204,514,514,024,104,10173.000
12 mag 20204,804,864,514,544,54156.100
11 mag 20204,864,864,464,734,73200.000
08 mag 20204,744,994,744,984,98180.900
07 mag 20204,494,764,484,614,61128.600
06 mag 20204,654,844,264,424,42213.000
*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