NASDAQ:VNCE
Vince Holding Corp Stock Price (Quote)
$1.71
+0.0500 (+3.01%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 VNCE stock ended at $1.71. This is 3.01% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 8.33% from a day low at $1.68 to a day high of $1.82. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $4.92 | $4.92 | $4.74 | $4.75 | 2 354 |
| Jun 09, 2023 | $4.36 | $4.84 | $4.36 | $4.76 | 1 864 |
| Jun 08, 2023 | $4.80 | $4.80 | $4.79 | $4.79 | 1 197 |
| Jun 07, 2023 | $4.93 | $5.08 | $5.00 | $5.01 | 1 455 |
| Jun 06, 2023 | $4.99 | $5.10 | $4.90 | $5.10 | 2 578 |
| Jun 05, 2023 | $5.03 | $5.18 | $4.95 | $4.95 | 2 716 |
| Jun 02, 2023 | $5.20 | $5.20 | $5.18 | $5.18 | 607 |
| Jun 01, 2023 | $5.13 | $5.30 | $5.21 | $5.28 | 7 134 |
| May 31, 2023 | $5.55 | $5.55 | $4.95 | $5.30 | 6 011 |
| May 30, 2023 | $5.66 | $5.76 | $5.59 | $5.59 | 874 |
| May 26, 2023 | $5.60 | $5.77 | $5.55 | $5.77 | 1 560 |
| May 25, 2023 | $5.60 | $5.65 | $5.63 | $5.65 | 1 666 |
| May 24, 2023 | $5.60 | $5.60 | $5.45 | $5.45 | 2 536 |
| May 23, 2023 | $5.71 | $5.71 | $5.71 | $5.71 | 161 |
| May 22, 2023 | $5.77 | $5.77 | $5.77 | $5.77 | 106 |
| May 19, 2023 | $5.92 | $5.92 | $5.92 | $5.92 | 268 |
| May 18, 2023 | $5.90 | $5.99 | $5.77 | $5.99 | 5 322 |
| May 17, 2023 | $6.00 | $5.95 | $5.83 | $5.95 | 788 |
| May 16, 2023 | $5.75 | $6.00 | $5.75 | $6.00 | 2 434 |
| May 15, 2023 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| May 12, 2023 | $5.77 | $6.00 | $5.65 | $6.00 | 3 507 |
| May 11, 2023 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| May 10, 2023 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| May 09, 2023 | $6.03 | $6.08 | $6.03 | $6.08 | 655 |
| May 08, 2023 | $5.96 | $6.05 | $6.05 | $6.05 | 3 136 |
