NYSE:VSI
Delisted
Vitamin Shoppe Inc Stock Price (Quote)
$6.50
+0 (+0%)
At Close: Apr 16, 2020
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.50 | $6.50 | Thursday, 16th Apr 2020 VSI stock ended at $6.50. During the day the stock fluctuated 0% from a day low at $6.50 to a day high of $6.50. |
| 90 days | $6.50 | $6.50 | |
| 52 weeks | $3.32 | $7.44 |
| Date | Open | High | Low | Close | Volume |
| May 24, 2019 | $3.98 | $4.08 | $3.82 | $3.83 | 564 041 |
| May 23, 2019 | $4.09 | $4.10 | $3.79 | $3.95 | 648 358 |
| May 22, 2019 | $4.40 | $4.40 | $4.12 | $4.15 | 403 358 |
| May 21, 2019 | $4.52 | $4.52 | $4.30 | $4.41 | 416 359 |
| May 20, 2019 | $4.69 | $4.73 | $4.40 | $4.51 | 479 465 |
| May 17, 2019 | $4.92 | $5.04 | $4.61 | $4.69 | 750 160 |
| May 16, 2019 | $4.78 | $4.97 | $4.67 | $4.92 | 1 799 340 |
| May 15, 2019 | $4.91 | $4.96 | $4.75 | $4.78 | 531 932 |
| May 14, 2019 | $4.95 | $4.97 | $4.75 | $4.95 | 690 567 |
| May 13, 2019 | $4.99 | $5.07 | $4.87 | $4.95 | 502 591 |
| May 10, 2019 | $5.00 | $5.13 | $4.91 | $5.05 | 715 949 |
| May 09, 2019 | $5.35 | $5.40 | $4.94 | $5.05 | 778 828 |
| May 08, 2019 | $5.75 | $5.88 | $5.28 | $5.49 | 1 022 499 |
| May 07, 2019 | $5.85 | $6.03 | $5.59 | $5.65 | 746 958 |
| May 06, 2019 | $6.15 | $6.15 | $5.85 | $5.93 | 437 514 |
| May 03, 2019 | $6.41 | $6.54 | $6.19 | $6.25 | 355 008 |
| May 02, 2019 | $5.98 | $6.41 | $5.87 | $6.38 | 891 115 |
| May 01, 2019 | $6.27 | $6.34 | $5.94 | $5.99 | 559 106 |
| Apr 30, 2019 | $6.31 | $6.39 | $6.09 | $6.28 | 565 207 |
| Apr 29, 2019 | $6.31 | $6.35 | $6.12 | $6.32 | 448 959 |
| Apr 26, 2019 | $6.41 | $6.43 | $6.17 | $6.32 | 387 628 |
| Apr 25, 2019 | $6.63 | $6.63 | $6.43 | $6.49 | 391 119 |
| Apr 24, 2019 | $6.59 | $6.79 | $6.46 | $6.66 | 439 060 |
| Apr 23, 2019 | $6.42 | $6.69 | $6.34 | $6.64 | 386 827 |
| Apr 22, 2019 | $6.57 | $6.62 | $6.36 | $6.41 | 321 299 |
