Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Vince Holding Corp
(NY:
VNCE
)
1.670
+0.020 (+1.21%)
Official Closing Price
Updated: 7:00 PM EDT, May 20, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2020
6.060
6.370
5.850
5.970
32,372
-0.22(-3.55%)
Apr 29, 2020
6.380
6.550
6.100
6.190
89,659
+0.11(+1.81%)
Apr 28, 2020
6.010
6.130
5.750
6.080
68,928
+0.51(+9.16%)
Apr 27, 2020
5.130
5.690
5.010
5.570
40,737
+0.43(+8.37%)
Apr 24, 2020
5.100
5.260
5.030
5.140
17,300
+0.12(+2.39%)
Apr 23, 2020
5.170
5.510
5.010
5.020
22,590
-0.02(-0.40%)
Apr 22, 2020
5.260
5.315
5.010
5.040
28,066
+0.02(+0.40%)
Apr 21, 2020
4.850
5.360
4.840
5.020
62,673
+0.01(+0.20%)
Apr 20, 2020
5.020
5.496
4.793
5.010
75,353
-0.13(-2.53%)
Apr 17, 2020
4.870
5.200
4.870
5.140
18,600
+0.54(+11.74%)
Apr 16, 2020
5.400
5.430
4.580
4.600
33,419
-0.78(-14.50%)
Apr 15, 2020
5.830
5.830
5.039
5.380
32,694
-0.58(-9.73%)
Apr 14, 2020
5.780
6.080
5.440
5.960
82,907
+0.41(+7.39%)
Apr 13, 2020
5.900
5.900
5.190
5.550
50,472
-0.04(-0.72%)
Apr 09, 2020
5.040
5.710
4.840
5.590
82,500
+0.63(+12.70%)
Apr 08, 2020
4.290
5.152
4.280
4.960
65,337
+0.70(+16.43%)
Apr 07, 2020
4.590
5.150
4.200
4.260
50,331
-0.07(-1.62%)
Apr 06, 2020
3.500
4.435
3.500
4.330
87,725
+0.95(+28.11%)
Apr 03, 2020
3.330
3.500
3.160
3.380
54,100
+0.04(+1.20%)
Apr 02, 2020
3.500
3.610
3.300
3.340
44,168
-0.21(-5.92%)
Apr 01, 2020
3.540
3.900
3.400
3.550
62,548
-0.33(-8.51%)
Mar 31, 2020
3.950
4.100
3.740
3.880
48,091
-0.09(-2.27%)
Mar 30, 2020
3.980
4.210
3.830
3.970
40,403
-0.06(-1.49%)
Mar 27, 2020
4.490
4.649
3.970
4.030
41,400
-0.82(-16.91%)
Mar 26, 2020
4.580
5.050
4.580
4.850
34,887
+0.16(+3.41%)
Mar 25, 2020
4.690
4.914
4.270
4.690
51,272
+0.02(+0.43%)
Mar 24, 2020
3.960
4.770
3.960
4.670
37,949
+0.87(+22.89%)
Mar 23, 2020
3.720
4.190
3.440
3.800
54,011
+0.02(+0.53%)
Mar 20, 2020
4.360
4.450
3.700
3.780
44,400
-0.65(-14.67%)
Mar 19, 2020
3.670
4.490
3.250
4.430
85,176
+0.71(+19.09%)
Mar 18, 2020
4.500
4.500
3.650
3.720
103,054
-1.16(-23.77%)
Mar 17, 2020
4.840
5.350
4.230
4.880
73,243
+0.00(+0.00%)
Mar 16, 2020
5.290
5.455
3.990
4.880
41,195
-0.98(-16.72%)
Mar 13, 2020
5.260
5.910
4.950
5.860
51,700
+1.14(+24.15%)
Mar 12, 2020
6.200
6.250
3.820
4.720
123,880
-2.18(-31.59%)
Mar 11, 2020
7.890
7.890
6.860
6.900
41,393
-1.11(-13.86%)
Mar 10, 2020
7.410
8.140
7.300
8.010
29,560
+0.63(+8.54%)
Mar 09, 2020
8.100
8.570
7.230
7.380
42,373
-1.74(-19.08%)
Mar 06, 2020
9.160
9.575
8.880
9.120
16,700
-0.35(-3.70%)
Mar 05, 2020
10.35
10.35
9.220
9.470
30,231
-0.90(-8.68%)
Mar 04, 2020
10.07
10.50
9.620
10.37
18,745
+0.67(+6.91%)
Mar 03, 2020
11.06
11.51
9.660
9.700
27,040
-1.14(-10.52%)
Mar 02, 2020
10.84
10.85
10.27
10.84
25,407
+0.04(+0.37%)
Feb 28, 2020
10.13
10.80
9.950
10.80
41,200
+0.46(+4.45%)
Feb 27, 2020
10.60
10.78
10.19
10.34
38,764
-0.50(-4.61%)
Feb 26, 2020
12.81
13.07
10.73
10.84
51,769
-1.84(-14.51%)
Feb 25, 2020
13.78
13.78
12.59
12.68
33,911
-1.05(-7.65%)
Feb 24, 2020
13.91
14.08
13.40
13.73
43,137
-0.82(-5.64%)
Feb 21, 2020
14.58
14.77
14.03
14.55
99,100
-0.05(-0.34%)
Feb 20, 2020
14.80
14.89
14.33
14.60
57,267
-0.15(-1.02%)
Feb 19, 2020
14.58
14.79
14.27
14.75
38,215
+0.24(+1.65%)
Feb 18, 2020
14.50
14.62
14.26
14.51
7,201
-0.05(-0.34%)
Feb 14, 2020
14.68
14.71
14.25
14.56
13,200
-0.08(-0.55%)
Feb 13, 2020
14.75
14.75
14.52
14.64
6,579
-0.03(-0.20%)
Feb 12, 2020
14.25
14.72
14.25
14.67
9,466
+0.51(+3.60%)
Feb 11, 2020
14.19
14.40
14.10
14.16
12,381
-0.02(-0.14%)
Feb 10, 2020
13.88
14.27
13.58
14.18
21,442
+0.43(+3.13%)
Feb 07, 2020
14.10
14.10
13.70
13.75
12,400
-0.42(-2.96%)
Feb 06, 2020
14.35
14.47
13.95
14.17
27,815
-0.26(-1.80%)
Feb 05, 2020
14.77
14.87
14.19
14.43
24,799
-0.15(-1.03%)
Feb 04, 2020
14.10
14.89
14.01
14.58
52,345
+0.58(+4.14%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.