Vera Bradley, Inc. (VRA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:36AM EDT. Mercado abierto.
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 6.66 | 6.80 | 6.66 | 6.78 | 6.78 | 36,074 |
| 01 may 2024 | 6.59 | 6.79 | 6.57 | 6.60 | 6.60 | 167,900 |
| 30 abr 2024 | 6.73 | 6.75 | 6.58 | 6.59 | 6.59 | 189,800 |
| 29 abr 2024 | 6.75 | 6.85 | 6.71 | 6.78 | 6.78 | 216,000 |
| 26 abr 2024 | 6.69 | 6.83 | 6.66 | 6.75 | 6.75 | 143,500 |
| 25 abr 2024 | 6.73 | 6.77 | 6.64 | 6.68 | 6.68 | 165,900 |
| 24 abr 2024 | 6.58 | 6.87 | 6.57 | 6.81 | 6.81 | 247,000 |
| 23 abr 2024 | 6.40 | 6.68 | 6.40 | 6.62 | 6.62 | 242,600 |
| 22 abr 2024 | 6.44 | 6.54 | 6.41 | 6.43 | 6.43 | 227,800 |
| 19 abr 2024 | 6.44 | 6.57 | 6.38 | 6.44 | 6.44 | 269,700 |
| 18 abr 2024 | 6.40 | 6.56 | 6.36 | 6.47 | 6.47 | 222,500 |
| 17 abr 2024 | 6.43 | 6.56 | 6.39 | 6.39 | 6.39 | 199,500 |
| 16 abr 2024 | 6.34 | 6.47 | 6.20 | 6.38 | 6.38 | 216,200 |
| 15 abr 2024 | 6.36 | 6.57 | 6.35 | 6.37 | 6.37 | 259,000 |
| 12 abr 2024 | 6.50 | 6.58 | 6.34 | 6.35 | 6.35 | 230,000 |
| 11 abr 2024 | 6.46 | 6.56 | 6.39 | 6.52 | 6.52 | 208,500 |
| 10 abr 2024 | 6.40 | 6.62 | 6.39 | 6.47 | 6.47 | 217,500 |
| 09 abr 2024 | 6.61 | 6.72 | 6.55 | 6.57 | 6.57 | 250,700 |
| 08 abr 2024 | 6.77 | 6.80 | 6.57 | 6.59 | 6.59 | 232,700 |
| 05 abr 2024 | 6.57 | 6.77 | 6.57 | 6.70 | 6.70 | 290,900 |
| 04 abr 2024 | 6.61 | 6.71 | 6.53 | 6.57 | 6.57 | 221,700 |
| 03 abr 2024 | 6.43 | 6.74 | 6.43 | 6.58 | 6.58 | 261,300 |
| 02 abr 2024 | 6.68 | 6.68 | 6.50 | 6.51 | 6.51 | 208,700 |
| 01 abr 2024 | 6.80 | 6.97 | 6.66 | 6.70 | 6.70 | 331,100 |
| 28 mar 2024 | 6.50 | 6.92 | 6.46 | 6.80 | 6.80 | 441,500 |
| 27 mar 2024 | 6.37 | 6.50 | 6.37 | 6.49 | 6.49 | 257,800 |
| 26 mar 2024 | 6.48 | 6.49 | 6.35 | 6.37 | 6.37 | 231,900 |
| 25 mar 2024 | 6.33 | 6.57 | 6.33 | 6.41 | 6.41 | 356,800 |
| 22 mar 2024 | 6.36 | 6.40 | 6.20 | 6.29 | 6.29 | 319,800 |
| 21 mar 2024 | 6.49 | 6.57 | 6.30 | 6.36 | 6.36 | 293,600 |
| 20 mar 2024 | 6.21 | 6.51 | 6.21 | 6.49 | 6.49 | 364,000 |
| 19 mar 2024 | 6.15 | 6.37 | 6.15 | 6.24 | 6.24 | 408,100 |
| 18 mar 2024 | 6.38 | 6.40 | 6.13 | 6.14 | 6.14 | 541,800 |
| 15 mar 2024 | 6.40 | 6.61 | 6.40 | 6.41 | 6.41 | 508,600 |
| 14 mar 2024 | 6.10 | 6.52 | 5.98 | 6.41 | 6.41 | 481,600 |
| 13 mar 2024 | 6.50 | 7.15 | 5.87 | 6.16 | 6.16 | 1,341,500 |
| 12 mar 2024 | 7.16 | 7.25 | 7.11 | 7.11 | 7.11 | 385,200 |
| 11 mar 2024 | 7.38 | 7.38 | 7.17 | 7.17 | 7.17 | 252,300 |
| 08 mar 2024 | 7.42 | 7.54 | 7.31 | 7.36 | 7.36 | 292,600 |
| 07 mar 2024 | 7.58 | 7.64 | 7.40 | 7.40 | 7.40 | 243,700 |
| 06 mar 2024 | 7.74 | 7.79 | 7.55 | 7.55 | 7.55 | 220,500 |
| 05 mar 2024 | 7.76 | 7.83 | 7.70 | 7.71 | 7.71 | 243,900 |
| 04 mar 2024 | 7.85 | 7.91 | 7.72 | 7.80 | 7.80 | 297,900 |
| 01 mar 2024 | 7.80 | 7.87 | 7.74 | 7.81 | 7.81 | 353,100 |
| 29 feb 2024 | 7.89 | 7.91 | 7.72 | 7.80 | 7.80 | 193,400 |
| 28 feb 2024 | 7.80 | 7.80 | 7.68 | 7.78 | 7.78 | 182,700 |
| 27 feb 2024 | 7.69 | 7.91 | 7.68 | 7.79 | 7.79 | 449,300 |
| 26 feb 2024 | 7.46 | 7.65 | 7.38 | 7.62 | 7.62 | 211,600 |
| 23 feb 2024 | 7.29 | 7.53 | 7.27 | 7.47 | 7.47 | 261,900 |
| 22 feb 2024 | 7.41 | 7.46 | 7.27 | 7.29 | 7.29 | 204,900 |
| 21 feb 2024 | 7.51 | 7.58 | 7.34 | 7.40 | 7.40 | 160,300 |
| 20 feb 2024 | 7.64 | 7.74 | 7.50 | 7.50 | 7.50 | 182,400 |
| 16 feb 2024 | 7.82 | 7.87 | 7.70 | 7.75 | 7.75 | 201,600 |
| 15 feb 2024 | 7.74 | 7.98 | 7.71 | 7.87 | 7.87 | 323,900 |
| 14 feb 2024 | 7.70 | 7.74 | 7.60 | 7.69 | 7.69 | 148,000 |
| 13 feb 2024 | 7.72 | 7.76 | 7.58 | 7.61 | 7.61 | 255,300 |
| 12 feb 2024 | 7.95 | 8.14 | 7.95 | 7.96 | 7.96 | 287,700 |
| 09 feb 2024 | 7.91 | 8.02 | 7.83 | 7.92 | 7.92 | 346,900 |
| 08 feb 2024 | 7.65 | 8.05 | 7.61 | 7.90 | 7.90 | 289,300 |
| 07 feb 2024 | 7.67 | 7.69 | 7.58 | 7.62 | 7.62 | 183,200 |
| 06 feb 2024 | 7.60 | 7.76 | 7.58 | 7.65 | 7.65 | 153,700 |
| 05 feb 2024 | 7.80 | 7.81 | 7.55 | 7.63 | 7.63 | 175,000 |
| 02 feb 2024 | 7.81 | 8.00 | 7.68 | 7.84 | 7.84 | 242,000 |
| 01 feb 2024 | 7.71 | 7.89 | 7.59 | 7.87 | 7.87 | 364,500 |
| 31 ene 2024 | 7.89 | 7.90 | 7.61 | 7.68 | 7.68 | 294,000 |
| 30 ene 2024 | 7.81 | 7.91 | 7.76 | 7.90 | 7.90 | 187,800 |
| 29 ene 2024 | 7.80 | 7.83 | 7.70 | 7.82 | 7.82 | 169,600 |
| 26 ene 2024 | 7.77 | 7.85 | 7.69 | 7.80 | 7.80 | 180,400 |
| 25 ene 2024 | 7.70 | 7.81 | 7.67 | 7.79 | 7.79 | 170,800 |
| 24 ene 2024 | 7.72 | 7.77 | 7.51 | 7.60 | 7.60 | 219,700 |
| 23 ene 2024 | 7.80 | 7.85 | 7.64 | 7.68 | 7.68 | 185,700 |
| 22 ene 2024 | 7.45 | 7.74 | 7.44 | 7.73 | 7.73 | 218,100 |
| 19 ene 2024 | 7.49 | 7.49 | 7.21 | 7.45 | 7.45 | 381,600 |
| 18 ene 2024 | 7.48 | 7.53 | 7.12 | 7.46 | 7.46 | 680,300 |
| 17 ene 2024 | 7.11 | 7.51 | 7.11 | 7.44 | 7.44 | 488,700 |
| 16 ene 2024 | 7.03 | 7.18 | 6.98 | 7.16 | 7.16 | 560,900 |
| 12 ene 2024 | 7.20 | 7.27 | 6.99 | 7.08 | 7.08 | 355,100 |
| 11 ene 2024 | 7.17 | 7.17 | 6.99 | 7.14 | 7.14 | 330,100 |
| 10 ene 2024 | 7.25 | 7.44 | 7.12 | 7.17 | 7.17 | 649,300 |
| 09 ene 2024 | 7.28 | 7.28 | 7.14 | 7.25 | 7.25 | 358,700 |
| 08 ene 2024 | 7.10 | 7.42 | 7.09 | 7.35 | 7.35 | 288,300 |
| 05 ene 2024 | 7.22 | 7.31 | 6.89 | 7.09 | 7.09 | 491,200 |
| 04 ene 2024 | 7.51 | 7.53 | 7.21 | 7.24 | 7.24 | 454,500 |
| 03 ene 2024 | 7.44 | 7.62 | 7.41 | 7.50 | 7.50 | 377,800 |
| 02 ene 2024 | 7.63 | 7.66 | 7.36 | 7.49 | 7.49 | 384,900 |
| 29 dic 2023 | 7.70 | 7.75 | 7.65 | 7.70 | 7.70 | 630,100 |
| 28 dic 2023 | 7.75 | 7.80 | 7.66 | 7.71 | 7.71 | 168,800 |
| 27 dic 2023 | 7.79 | 7.83 | 7.71 | 7.80 | 7.80 | 156,800 |
| 26 dic 2023 | 7.62 | 7.77 | 7.62 | 7.75 | 7.75 | 139,800 |
| 22 dic 2023 | 7.57 | 7.64 | 7.44 | 7.61 | 7.61 | 345,200 |
| 21 dic 2023 | 7.65 | 7.72 | 7.62 | 7.66 | 7.66 | 200,300 |
| 20 dic 2023 | 7.46 | 7.79 | 7.44 | 7.59 | 7.59 | 296,500 |
| 19 dic 2023 | 7.27 | 7.45 | 7.20 | 7.44 | 7.44 | 295,100 |
| 18 dic 2023 | 7.13 | 7.30 | 7.07 | 7.20 | 7.20 | 299,500 |
| 15 dic 2023 | 7.15 | 7.16 | 6.78 | 7.11 | 7.11 | 789,700 |
| 14 dic 2023 | 7.51 | 7.52 | 7.23 | 7.35 | 7.35 | 422,000 |
| 13 dic 2023 | 7.27 | 7.41 | 7.08 | 7.35 | 7.35 | 287,900 |
| 12 dic 2023 | 7.33 | 7.37 | 7.25 | 7.26 | 7.26 | 196,700 |
| 11 dic 2023 | 7.51 | 7.61 | 7.17 | 7.33 | 7.33 | 304,100 |
| 08 dic 2023 | 7.34 | 7.60 | 7.33 | 7.52 | 7.52 | 362,300 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.