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 |
| Jul 01, 2019 | $4.00 | $4.05 | $3.73 | $3.77 | 305 827 |
| Jun 28, 2019 | $3.78 | $4.00 | $3.77 | $3.94 | 451 842 |
| Jun 27, 2019 | $3.59 | $3.80 | $3.56 | $3.80 | 430 436 |
| Jun 26, 2019 | $3.61 | $3.72 | $3.53 | $3.60 | 549 048 |
| Jun 25, 2019 | $3.69 | $3.75 | $3.50 | $3.62 | 633 924 |
| Jun 24, 2019 | $3.96 | $4.02 | $3.67 | $3.69 | 997 546 |
| Jun 21, 2019 | $3.81 | $3.99 | $3.67 | $3.99 | 1 232 775 |
| Jun 20, 2019 | $3.92 | $4.01 | $3.72 | $3.83 | 410 785 |
| Jun 19, 2019 | $4.10 | $4.14 | $3.74 | $3.90 | 552 568 |
| Jun 18, 2019 | $4.26 | $4.34 | $4.03 | $4.11 | 427 376 |
| Jun 17, 2019 | $4.11 | $4.39 | $3.93 | $4.26 | 681 664 |
| Jun 14, 2019 | $4.15 | $4.24 | $4.03 | $4.13 | 238 361 |
| Jun 13, 2019 | $3.75 | $3.75 | $3.75 | $3.75 | 0 |
| Jun 12, 2019 | $3.88 | $3.88 | $3.72 | $3.75 | 367 904 |
| Jun 11, 2019 | $4.06 | $4.12 | $3.88 | $3.92 | 290 099 |
| Jun 10, 2019 | $4.00 | $4.19 | $3.93 | $4.02 | 499 284 |
| Jun 07, 2019 | $3.76 | $3.98 | $3.73 | $3.95 | 404 182 |
| Jun 06, 2019 | $3.80 | $3.94 | $3.68 | $3.77 | 603 704 |
| Jun 05, 2019 | $4.19 | $4.21 | $3.82 | $3.84 | 573 775 |
| Jun 04, 2019 | $4.12 | $4.24 | $3.99 | $4.19 | 754 194 |
| Jun 03, 2019 | $3.74 | $4.13 | $3.64 | $4.04 | 1 198 506 |
| May 31, 2019 | $3.60 | $3.75 | $3.32 | $3.74 | 1 279 486 |
| May 30, 2019 | $3.68 | $3.71 | $3.39 | $3.64 | 842 764 |
| May 29, 2019 | $3.92 | $3.96 | $3.54 | $3.67 | 788 270 |
| May 28, 2019 | $3.84 | $4.13 | $3.84 | $3.88 | 526 800 |
