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 |
| Sep 11, 2019 | $7.12 | $7.29 | $6.98 | $7.19 | 318 574 |
| Sep 10, 2019 | $7.05 | $7.13 | $6.97 | $7.10 | 621 849 |
| Sep 09, 2019 | $6.87 | $7.21 | $6.75 | $7.13 | 2 144 575 |
| Sep 06, 2019 | $6.45 | $6.45 | $6.43 | $6.43 | 205 551 |
| Sep 05, 2019 | $6.46 | $6.46 | $6.43 | $6.44 | 232 439 |
| Sep 04, 2019 | $6.42 | $6.44 | $6.42 | $6.44 | 130 203 |
| Sep 03, 2019 | $6.45 | $6.45 | $6.41 | $6.42 | 510 618 |
| Aug 30, 2019 | $6.46 | $6.47 | $6.45 | $6.45 | 387 206 |
| Aug 29, 2019 | $6.47 | $6.47 | $6.44 | $6.45 | 489 433 |
| Aug 28, 2019 | $6.46 | $6.49 | $6.44 | $6.47 | 583 254 |
| Aug 27, 2019 | $6.48 | $6.48 | $6.46 | $6.47 | 238 208 |
| Aug 26, 2019 | $6.46 | $6.48 | $6.44 | $6.48 | 392 266 |
| Aug 23, 2019 | $6.47 | $6.48 | $6.44 | $6.44 | 373 245 |
| Aug 22, 2019 | $6.47 | $6.49 | $6.47 | $6.48 | 573 730 |
| Aug 21, 2019 | $6.44 | $6.48 | $6.43 | $6.48 | 675 637 |
| Aug 20, 2019 | $6.44 | $6.44 | $6.41 | $6.43 | 785 134 |
| Aug 19, 2019 | $6.44 | $6.44 | $6.43 | $6.44 | 400 361 |
| Aug 16, 2019 | $6.44 | $6.46 | $6.41 | $6.43 | 726 434 |
| Aug 15, 2019 | $6.43 | $6.45 | $6.41 | $6.45 | 461 465 |
| Aug 14, 2019 | $6.41 | $6.45 | $6.40 | $6.43 | 1 460 871 |
| Aug 13, 2019 | $6.36 | $6.43 | $6.36 | $6.41 | 1 281 067 |
| Aug 12, 2019 | $6.43 | $6.45 | $6.40 | $6.41 | 1 756 444 |
| Aug 09, 2019 | $6.45 | $6.47 | $6.41 | $6.42 | 2 172 909 |
| Aug 08, 2019 | $6.37 | $6.49 | $6.34 | $6.47 | 11 816 992 |
| Aug 07, 2019 | $4.30 | $4.54 | $4.19 | $4.54 | 314 821 |
