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 |
| Feb 12, 2016 | $29.59 | $29.76 | $28.95 | $29.45 | 277 700 |
| Feb 11, 2016 | $28.91 | $29.48 | $28.63 | $29.33 | 228 900 |
| Feb 10, 2016 | $29.51 | $29.69 | $28.96 | $29.29 | 211 500 |
| Feb 09, 2016 | $29.04 | $29.63 | $28.81 | $29.21 | 328 200 |
| Feb 08, 2016 | $29.52 | $30.09 | $29.19 | $29.37 | 346 600 |
| Feb 05, 2016 | $30.36 | $30.81 | $29.85 | $29.87 | 419 400 |
| Feb 04, 2016 | $29.91 | $30.69 | $29.83 | $30.39 | 342 400 |
| Feb 03, 2016 | $30.27 | $30.42 | $29.45 | $30.14 | 221 300 |
| Feb 02, 2016 | $29.95 | $30.25 | $29.60 | $30.09 | 204 300 |
| Feb 01, 2016 | $30.26 | $30.59 | $29.70 | $30.27 | 317 300 |
| Jan 29, 2016 | $29.47 | $30.69 | $29.47 | $30.43 | 365 300 |
| Jan 28, 2016 | $29.73 | $30.00 | $29.34 | $29.44 | 244 600 |
| Jan 27, 2016 | $29.69 | $30.46 | $29.34 | $29.54 | 271 300 |
| Jan 26, 2016 | $28.71 | $30.08 | $28.71 | $29.47 | 274 200 |
| Jan 25, 2016 | $28.47 | $28.93 | $28.27 | $28.52 | 315 900 |
| Jan 22, 2016 | $28.52 | $29.36 | $28.41 | $28.61 | 449 900 |
| Jan 21, 2016 | $27.78 | $28.66 | $27.52 | $28.25 | 546 200 |
| Jan 20, 2016 | $27.33 | $28.16 | $26.48 | $27.78 | 824 900 |
| Jan 19, 2016 | $28.06 | $28.80 | $26.25 | $26.51 | 1 097 500 |
| Jan 15, 2016 | $29.17 | $29.22 | $26.80 | $28.19 | 1 651 400 |
| Jan 14, 2016 | $31.12 | $31.17 | $29.96 | $30.27 | 502 300 |
| Jan 13, 2016 | $32.01 | $32.34 | $31.05 | $31.14 | 382 300 |
| Jan 12, 2016 | $32.07 | $32.62 | $31.14 | $32.01 | 410 200 |
| Jan 11, 2016 | $31.93 | $32.48 | $31.55 | $31.95 | 514 200 |
| Jan 08, 2016 | $32.56 | $32.93 | $31.77 | $31.86 | 426 800 |
