Historical Data for Vera Bradley Inc. (VRA)

$ 9.72   0.08 (+0.83%) Volume: 9.09k 9:53 AM EST 18-Feb-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/18/20 9.60 9.84 9.60 9.72 9.09k 0.08 0.83% 9.72 88.17k 87
02/14/20 9.77 9.90 9.55 9.64 156.13k -0.15 -1.53% 9.64 1.51m 1,293
02/13/20 9.74 9.88 9.69 9.79 122.04k 0.00 0.00% 9.79 1.2m 1,491
02/12/20 9.72 9.94 9.65 9.79 209.57k 0.07 0.72% 9.79 2.05m 1,836
02/11/20 9.62 9.765 9.54 9.72 157.83k 0.12 1.25% 9.72 1.53m 1,595
02/10/20 9.68 9.73 9.48 9.60 145.09k -0.11 -1.13% 9.60 1.39m 1,620
02/07/20 9.74 9.7988 9.59 9.71 160.31k -0.13 -1.32% 9.71 1.55m 2,078
02/06/20 10.07 10.15 9.81 9.84 186.09k -0.145 -1.45% 9.84 1.84m 2,037
02/05/20 10.00 10.20 9.89 9.985 161.61k 0.105 1.06% 9.985 1.61m 1,809
02/04/20 9.93 10.015 9.73 9.88 233.58k 0.095 0.97% 9.88 2.31m 2,272
02/03/20 9.75 9.88 9.64 9.785 267.86k 0.205 2.14% 9.785 2.62m 2,738
01/31/20 9.77 9.85 9.49 9.58 208.42k -0.185 -1.89% 9.58 2m 2,265
01/30/20 9.80 10.07 9.75 9.765 521.89k -0.135 -1.36% 9.765 5.13m 3,484
01/29/20 10.13 10.1805 9.84 9.90 163.07k -0.20 -1.98% 9.90 1.62m 1,901
01/28/20 10.28 10.39 10.055 10.10 157.03k -0.12 -1.17% 10.10 1.6m 1,906
01/27/20 10.34 10.585 10.15 10.22 247.28k -0.42 -3.95% 10.22 2.55m 3,063
01/24/20 10.92 10.92 10.49 10.64 170.67k -0.285 -2.61% 10.64 1.81m 2,613
01/23/20 10.78 10.96 10.67 10.925 183.89k -0.005 -0.05% 10.925 2m 1,663
01/22/20 10.98 11.10 10.87 10.93 103.21k -0.05 -0.46% 10.93 1.13m 1,667
01/21/20 11.12 11.14 10.665 10.98 235.92k -0.16 -1.44% 10.98 2.57m 2,845