NASDAQ:VNCE
Vince Holding Corp Stock Price (Quote)
$1.65
-0.0600 (-3.51%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 VNCE stock ended at $1.65. This is 3.51% less than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 7.27% from a day low at $1.65 to a day high of $1.77. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Sep 29, 2023 | $1.54 | $1.57 | $1.54 | $1.57 | 3 890 |
| Sep 28, 2023 | $1.55 | $1.60 | $1.50 | $1.54 | 13 762 |
| Sep 27, 2023 | $1.53 | $1.55 | $1.48 | $1.49 | 6 317 |
| Sep 26, 2023 | $1.64 | $1.73 | $1.52 | $1.55 | 14 780 |
| Sep 25, 2023 | $1.60 | $1.68 | $1.54 | $1.62 | 2 542 |
| Sep 22, 2023 | $1.60 | $1.60 | $1.55 | $1.55 | 2 446 |
| Sep 21, 2023 | $1.65 | $1.68 | $1.55 | $1.59 | 7 600 |
| Sep 20, 2023 | $1.86 | $1.86 | $1.57 | $1.57 | 3 053 |
| Sep 19, 2023 | $1.83 | $1.85 | $1.76 | $1.84 | 4 381 |
| Sep 18, 2023 | $1.87 | $1.87 | $1.75 | $1.83 | 5 673 |
| Sep 15, 2023 | $1.88 | $1.94 | $1.87 | $1.87 | 6 404 |
| Sep 14, 2023 | $2.00 | $2.00 | $1.75 | $1.85 | 12 944 |
| Sep 13, 2023 | $1.93 | $1.93 | $1.82 | $1.91 | 10 015 |
| Sep 12, 2023 | $1.79 | $2.08 | $1.83 | $1.91 | 35 819 |
| Sep 11, 2023 | $2.01 | $2.08 | $1.79 | $1.79 | 4 713 |
| Sep 08, 2023 | $2.09 | $2.13 | $2.01 | $2.13 | 2 415 |
| Sep 07, 2023 | $2.20 | $2.23 | $2.10 | $2.19 | 5 062 |
| Sep 06, 2023 | $2.26 | $2.32 | $2.18 | $2.28 | 4 256 |
| Sep 05, 2023 | $2.27 | $2.27 | $2.17 | $2.26 | 1 575 |
| Sep 01, 2023 | $2.31 | $2.32 | $2.25 | $2.25 | 4 324 |
| Aug 31, 2023 | $2.31 | $2.31 | $2.28 | $2.28 | 783 |
| Aug 30, 2023 | $2.37 | $2.46 | $2.19 | $2.30 | 4 234 |
| Aug 29, 2023 | $2.47 | $2.47 | $2.34 | $2.40 | 3 567 |
| Aug 28, 2023 | $2.46 | $2.45 | $2.45 | $2.45 | 1 268 |
| Aug 25, 2023 | $2.55 | $2.55 | $2.45 | $2.46 | 4 407 |
