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 |
| Aug 06, 2019 | $4.35 | $4.39 | $4.14 | $4.33 | 309 466 |
| Aug 05, 2019 | $4.31 | $4.37 | $4.08 | $4.33 | 315 750 |
| Aug 02, 2019 | $4.31 | $4.41 | $4.19 | $4.38 | 211 322 |
| Aug 01, 2019 | $4.42 | $4.67 | $4.29 | $4.31 | 308 831 |
| Jul 31, 2019 | $4.27 | $4.58 | $4.27 | $4.42 | 210 190 |
| Jul 30, 2019 | $4.27 | $4.36 | $4.20 | $4.26 | 261 983 |
| Jul 29, 2019 | $4.37 | $4.39 | $4.18 | $4.28 | 241 837 |
| Jul 26, 2019 | $4.40 | $4.47 | $4.30 | $4.37 | 283 880 |
| Jul 25, 2019 | $4.63 | $4.67 | $4.36 | $4.41 | 285 131 |
| Jul 24, 2019 | $4.28 | $4.67 | $4.28 | $4.65 | 310 196 |
| Jul 23, 2019 | $4.28 | $4.40 | $4.14 | $4.29 | 293 976 |
| Jul 22, 2019 | $4.33 | $4.41 | $4.08 | $4.27 | 379 529 |
| Jul 19, 2019 | $4.10 | $4.55 | $4.05 | $4.34 | 659 294 |
| Jul 18, 2019 | $4.06 | $4.15 | $3.99 | $4.10 | 160 560 |
| Jul 17, 2019 | $4.12 | $4.13 | $3.97 | $4.06 | 290 178 |
| Jul 16, 2019 | $4.16 | $4.21 | $4.08 | $4.15 | 242 416 |
| Jul 15, 2019 | $4.24 | $4.28 | $4.14 | $4.20 | 164 470 |
| Jul 12, 2019 | $4.01 | $4.28 | $3.92 | $4.23 | 441 549 |
| Jul 11, 2019 | $4.01 | $4.17 | $3.92 | $4.04 | 304 899 |
| Jul 10, 2019 | $3.90 | $4.04 | $3.80 | $4.03 | 391 699 |
| Jul 09, 2019 | $3.70 | $3.96 | $3.63 | $3.89 | 513 663 |
| Jul 08, 2019 | $3.75 | $3.78 | $3.60 | $3.73 | 224 518 |
| Jul 05, 2019 | $3.66 | $3.75 | $3.56 | $3.75 | 347 723 |
| Jul 03, 2019 | $3.67 | $3.74 | $3.63 | $3.65 | 206 631 |
| Jul 02, 2019 | $3.76 | $3.77 | $3.56 | $3.63 | 330 586 |
