Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
VNCE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 2.50 | -0.05 | -1.96% | 2.63 | 2.63 | 2.50 | 4,156 |
| Apr 24 2024 | 2.55 | -0.26 | -9.25% | 2.70 | 2.785 | 2.50 | 34,261 |
| Apr 23 2024 | 2.81 | 0.04 | 1.44% | 2.80 | 2.88 | 2.75 | 12,681 |
| Apr 22 2024 | 2.77 | -0.18 | -6.10% | 2.93 | 2.96 | 2.70 | 30,441 |
| Apr 19 2024 | 2.95 | 0.00 | 0.00% | 2.95 | 3.10 | 2.93 | 32,693 |
| Apr 18 2024 | 2.95 | 0.02 | 0.68% | 2.93 | 3.00 | 2.93 | 2,852 |
| Apr 17 2024 | 2.93 | -0.02 | -0.68% | 2.90 | 2.9501 | 2.90 | 4,418 |
| Apr 16 2024 | 2.95 | 0.00 | 0.00% | 2.90 | 3.00 | 2.90 | 5,542 |
| Apr 15 2024 | 2.95 | -0.01 | -0.34% | 3.03 | 3.03 | 2.93 | 9,187 |
| Apr 12 2024 | 2.96 | 0.01 | 0.34% | 2.95 | 3.05 | 2.95 | 3,150 |
| Apr 11 2024 | 2.95 | 0.00 | 0.00% | 2.90 | 2.99 | 2.90 | 4,832 |
| Apr 10 2024 | 2.95 | 0.00 | 0.00% | 2.92 | 3.002 | 2.92 | 3,160 |
| Apr 09 2024 | 2.95 | 0.00 | 0.00% | 3.00 | 3.00 | 2.95 | 2,407 |
| Apr 08 2024 | 2.95 | 0.00 | 0.00% | 3.02 | 3.02 | 2.90 | 5,149 |
| Apr 05 2024 | 2.95 | -0.03 | -1.01% | 2.95 | 2.98 | 2.95 | 5,612 |
| Apr 04 2024 | 2.98 | -0.02 | -0.67% | 3.00 | 3.02 | 2.95 | 6,765 |
| Apr 03 2024 | 3.00 | 0.04 | 1.35% | 2.95 | 3.10 | 2.95 | 5,477 |
| Apr 02 2024 | 2.96 | 0.01 | 0.34% | 2.95 | 2.98 | 2.70 | 20,980 |
| Apr 01 2024 | 2.95 | -0.30 | -9.23% | 3.13 | 3.22 | 2.95 | 6,712 |
| Mar 28 2024 | 3.25 | 0.04 | 1.25% | 3.15 | 3.29 | 3.01 | 4,239 |
| Mar 27 2024 | 3.21 | -0.16 | -4.75% | 3.37 | 3.47 | 3.08 | 7,521 |
| Mar 26 2024 | 3.37 | -0.18 | -5.07% | 3.34 | 3.5976 | 3.34 | 8,866 |
| Mar 25 2024 | 3.55 | 0.09 | 2.60% | 3.46 | 3.60 | 3.46 | 2,709 |
| Mar 22 2024 | 3.46 | 0.07 | 2.06% | 3.34 | 3.50 | 3.34 | 2,561 |
| Mar 21 2024 | 3.39 | 0.01 | 0.30% | 3.44 | 3.60 | 3.34 | 1,380 |
| Mar 20 2024 | 3.38 | 0.00 | 0.00% | 3.38 | 3.4201 | 3.3637 | 6,495 |
| Mar 19 2024 | 3.38 | 0.00 | 0.00% | 3.38 | 3.415 | 3.38 | 2,895 |
| Mar 18 2024 | 3.38 | -0.05 | -1.46% | 3.25 | 3.50 | 3.25 | 10,078 |
| Mar 15 2024 | 3.43 | 0.08 | 2.39% | 3.25 | 3.49 | 3.25 | 8,412 |
| Mar 14 2024 | 3.35 | 0.00 | 0.00% | 3.30 | 3.42 | 3.30 | 4,585 |
| Mar 13 2024 | 3.35 | -0.08 | -2.33% | 3.50 | 3.50 | 3.22 | 6,667 |
| Mar 12 2024 | 3.43 | 0.06 | 1.78% | 3.37 | 3.51 | 3.37 | 3,354 |
| Mar 11 2024 | 3.37 | 0.08 | 2.43% | 3.28 | 3.4001 | 3.28 | 5,017 |
| Mar 08 2024 | 3.29 | -0.06 | -1.79% | 3.43 | 3.43 | 3.12 | 7,353 |
| Mar 07 2024 | 3.35 | 0.07 | 2.13% | 3.27 | 3.3704 | 3.21 | 5,708 |
| Mar 06 2024 | 3.28 | 0.04 | 1.33% | 3.30 | 3.3643 | 3.11 | 21,735 |
| Mar 05 2024 | 3.2369 | 0.09 | 2.73% | 3.25 | 3.32 | 3.13 | 3,835 |
| Mar 04 2024 | 3.151 | 0.04 | 1.32% | 3.10 | 3.25 | 3.10 | 6,245 |
| Mar 01 2024 | 3.11 | -0.03 | -0.96% | 3.09 | 3.25 | 3.00 | 4,009 |
| Feb 29 2024 | 3.14 | -0.14 | -4.27% | 3.24 | 3.28 | 3.06 | 2,609 |
| Feb 28 2024 | 3.28 | 0.00 | 0.00% | 3.26 | 3.28 | 3.11 | 1,567 |
| Feb 27 2024 | 3.28 | 0.17 | 5.47% | 3.11 | 3.33 | 3.11 | 6,145 |
| Feb 26 2024 | 3.11 | 0.09 | 2.98% | 3.07 | 3.11 | 3.02 | 5,777 |
| Feb 23 2024 | 3.0199 | 0.02 | 0.66% | 3.00 | 3.0199 | 3.00 | 1,729 |
| Feb 22 2024 | 3.00 | -0.01 | -0.33% | 3.01 | 3.0793 | 2.99 | 21,138 |
| Feb 21 2024 | 3.01 | -0.05 | -1.63% | 3.13 | 3.13 | 3.00 | 4,259 |
| Feb 20 2024 | 3.06 | 0.03 | 0.99% | 3.00 | 3.07 | 3.00 | 10,105 |
| Feb 16 2024 | 3.03 | -0.01 | -0.33% | 3.01 | 3.04 | 3.00 | 6,046 |
| Feb 15 2024 | 3.04 | -0.08 | -2.68% | 3.09 | 3.15 | 3.00 | 15,896 |
| Feb 14 2024 | 3.1237 | 0.02 | 0.76% | 3.09 | 3.15 | 3.09 | 7,744 |
| Feb 13 2024 | 3.10 | -0.09 | -2.82% | 3.29 | 3.29 | 2.882 | 9,214 |
| Feb 12 2024 | 3.19 | -0.42 | -11.63% | 3.67 | 3.67 | 3.19 | 11,535 |
| Feb 09 2024 | 3.61 | 0.09 | 2.56% | 3.52 | 3.72 | 3.52 | 3,655 |
| Feb 08 2024 | 3.52 | 0.02 | 0.54% | 3.60 | 3.66 | 3.50 | 6,142 |
| Feb 07 2024 | 3.501 | -0.21 | -5.63% | 3.80 | 3.80 | 3.48 | 12,386 |
| Feb 06 2024 | 3.71 | 0.35 | 10.42% | 3.36 | 3.80 | 3.2885 | 16,325 |
| Feb 05 2024 | 3.36 | -0.05 | -1.47% | 3.30 | 3.41 | 3.21 | 9,848 |
| Feb 02 2024 | 3.41 | 0.11 | 3.33% | 3.30 | 3.48 | 3.30 | 6,449 |
| Feb 01 2024 | 3.30 | -0.04 | -1.20% | 3.45 | 3.45 | 3.20 | 13,180 |
| Jan 31 2024 | 3.34 | -0.04 | -1.18% | 3.36 | 3.47 | 3.2265 | 14,901 |
| Jan 30 2024 | 3.38 | 0.12 | 3.68% | 3.26 | 3.48 | 3.20 | 20,060 |
| Jan 29 2024 | 3.26 | -0.11 | -3.26% | 3.37 | 3.51 | 3.19 | 13,700 |
