Vera Bradley Inc (VRA)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.265 | 5.09615384615 | 5.2 | 5.54 | 5 | 171391 | 5.13107223 | CS |
| 4 | 0.435 | 8.64811133201 | 5.03 | 5.68 | 4.96 | 251602 | 5.26609973 | CS |
| 12 | -0.725 | -11.7124394184 | 6.19 | 6.375 | 4.38 | 445903 | 5.30187021 | CS |
| 26 | -1.535 | -21.9285714286 | 7 | 8.325 | 4.38 | 411656 | 5.96328804 | CS |
| 52 | -2.025 | -27.0360480641 | 7.49 | 8.35 | 4.38 | 356727 | 6.47197162 | CS |
| 156 | -5.195 | -48.7335834897 | 10.66 | 11.13 | 2.84 | 327286 | 6.0405565 | CS |
| 260 | -6.055 | -52.5607638889 | 11.52 | 13.62 | 2.84 | 331684 | 6.9797243 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730936100 | 5.2699999 | 0.13 | 2.53 | 5.525 | 5.6 | 5.25 | 299519 |
| 1730849700 | 5.14 | 0.07 | 1.38 | 5.09 | 5.14 | 5.035 | 134294 |
| 1730763300 | 5.07 | 0.03 | 0.60 | 5.0599999 | 5.14 | 5.03 | 120375 |
| 1730500500 | 5.04 | 0.03 | 0.60 | 5.03 | 5.1 | 5 | 131222 |
| 1730414100 | 5.01 | -0.2 | -3.84 | 5.24 | 5.29 | 5 | 178984 |
| 1730327700 | 5.21 | -0.02 | -0.38 | 5.22 | 5.39 | 5.17 | 208457 |
| 1730241300 | 5.23 | -0.1 | -1.88 | 5.24 | 5.3099999 | 5.19 | 161833 |
| 1730154900 | 5.33 | 0.15 | 2.80 | 5.23 | 5.425 | 5.175 | 184349 |
| 1729895700 | 5.1849999 | -0.01 | -0.10 | 5.24 | 5.3099999 | 5.164 | 125663 |
| 1729809300 | 5.19 | -0.03 | -0.57 | 5.265 | 5.3 | 5.16 | 129294 |
| 1729722900 | 5.22 | 0.06 | 1.16 | 5.11 | 5.22 | 5.1 | 160442 |
| 1729636500 | 5.16 | -0.02 | -0.39 | 5.15 | 5.1849999 | 5.08 | 145871 |
| 1729550100 | 5.18 | -0.16 | -3.00 | 5.34 | 5.34 | 5.18 | 162376 |
| 1729290900 | 5.34 | -0.07 | -1.29 | 5.43 | 5.43 | 5.28 | 328599 |
| 1729204500 | 5.41 | -0.12 | -2.17 | 5.51 | 5.51 | 5.3099999 | 185063 |
| 1729118100 | 5.53 | -0.04 | -0.72 | 5.62 | 5.65 | 5.5199999 | 205078 |
| 1729031700 | 5.57 | -0.01 | -0.18 | 5.53 | 5.665 | 5.515 | 436164 |
| 1728945300 | 5.58 | 0.4 | 7.72 | 5.25 | 5.68 | 5.21 | 340627 |
| 1728686100 | 5.18 | 0.04 | 0.78 | 5.16 | 5.26 | 5.15 | 245394 |
| 1728599700 | 5.14 | 0.05 | 0.98 | 4.98 | 5.15 | 4.96 | 1145183 |
| 1728513300 | 5.09 | 0 | 0.00 | 5.08 | 5.16 | 5.045 | 144799 |
| 1728426900 | 5.09 | 0.01 | 0.20 | 5.035 | 5.095 | 5.015 | 178312 |
| 1728340500 | 5.08 | -0.07 | -1.36 | 5.15 | 5.15 | 5.005 | 132094 |
| 1728081300 | 5.15 | 0.05 | 0.98 | 5.16 | 5.25 | 5.115 | 369576 |
| 1727994900 | 5.1 | 0.08 | 1.59 | 4.965 | 5.14 | 4.87 | 221615 |
| 1727908500 | 5.0199999 | -0.02 | -0.40 | 5.03 | 5.135 | 4.99 | 357637 |
| 1727822100 | 5.04 | -0.42 | -7.69 | 5.45 | 5.45 | 4.97 | 755918 |
| 1727735520 | 5.46 | -0.07 | -1.27 | 5.5199999 | 5.575 | 5.4 | 343493 |
| 1727476500 | 5.53 | 0.1 | 1.84 | 5.46 | 5.62 | 5.44 | 346779 |
| 1727390100 | 5.43 | 0.11 | 2.07 | 5.37 | 5.47 | 5.37 | 363312 |
| 1727303700 | 5.32 | -0.08 | -1.48 | 5.44 | 5.44 | 5.22 | 505026 |
| 1727217300 | 5.4 | -0.01 | -0.18 | 5.43 | 5.5 | 5.315 | 432410 |
| 1727130900 | 5.41 | 0.03 | 0.56 | 5.39 | 5.44 | 5.32 | 449934 |
| 1726871700 | 5.38 | -0.03 | -0.55 | 5.37 | 5.415 | 5.3199 | 768949 |
| 1726785300 | 5.41 | 0.11 | 1.98 | 5.46 | 5.5 | 5.305 | 394156 |
| 1726698900 | 5.305 | 0.22 | 4.22 | 5.1 | 5.38 | 5.09 | 571673 |
| 1726612500 | 5.09 | 0.18 | 3.67 | 4.88 | 5.15 | 4.87 | 898258 |
| 1726526100 | 4.91 | 0.02 | 0.41 | 4.89 | 4.95 | 4.82 | 521017 |
| 1726266900 | 4.89 | -0.06 | -1.21 | 5 | 5.025 | 4.855 | 655172 |
| 1726180500 | 4.95 | 0.2 | 4.21 | 4.8 | 4.96 | 4.68 | 716816 |
| 1726094100 | 4.75 | -0.23 | -4.62 | 4.51 | 4.82 | 4.38 | 2413235 |
| 1726007700 | 4.98 | -0.19 | -3.68 | 5.17 | 5.19 | 4.89 | 1067787 |
| 1725921300 | 5.17 | -0.11 | -2.08 | 5.28 | 5.34 | 5.1241 | 1076049 |
| 1725662100 | 5.28 | -0.03 | -0.56 | 5.32 | 5.45 | 5.225 | 599101 |
| 1725575700 | 5.3099999 | -0.02 | -0.38 | 5.33 | 5.445 | 5.255 | 881664 |
| 1725489300 | 5.33 | -0.17 | -3.09 | 5.5 | 5.59 | 5.305 | 606847 |
| 1725402900 | 5.5 | -0.33 | -5.66 | 5.66 | 5.6849999 | 5.45 | 417148 |
| 1725057300 | 5.83 | 0.03 | 0.52 | 5.84 | 5.89 | 5.665 | 486029 |
| 1724970900 | 5.8 | 0.13 | 2.29 | 5.72 | 5.85 | 5.63 | 318677 |
| 1724884500 | 5.67 | -0.06 | -1.05 | 5.71 | 5.73 | 5.64 | 324301 |
| 1724798100 | 5.73 | -0.09 | -1.55 | 5.8 | 5.88 | 5.62 | 480645 |
| 1724711700 | 5.82 | -0.16 | -2.68 | 6.0199999 | 6.03 | 5.795 | 334467 |
| 1724452500 | 5.98 | 0.09 | 1.44 | 5.97 | 6.2501 | 5.97 | 410493 |
| 1724366100 | 5.8949999 | -0.09 | -1.42 | 5.99 | 5.99 | 5.835 | 337616 |
| 1724279700 | 5.98 | 0.13 | 2.22 | 5.93 | 6.1 | 5.8801 | 475230 |
| 1724193300 | 5.85 | -0.16 | -2.66 | 6 | 6.08 | 5.78 | 774519 |
| 1724106900 | 6.01 | -0.28 | -4.45 | 6.34 | 6.375 | 5.99 | 582293 |
| 1723847700 | 6.29 | 0.04 | 0.64 | 6.215 | 6.345 | 6.21 | 213439 |
| 1723761300 | 6.25 | 0.26 | 4.34 | 6.19 | 6.285 | 6.1 | 197224 |
| 1723674900 | 5.99 | -0.15 | -2.44 | 6.16 | 6.2 | 5.96 | 188054 |
| 1723588500 | 6.14 | 0.19 | 3.19 | 5.93 | 6.16 | 5.93 | 200464 |
| 1723502100 | 5.95 | -0.12 | -1.98 | 6.08 | 6.08 | 5.865 | 217709 |
| 1723242900 | 6.07 | 0 | 0.00 | 6.05 | 6.11 | 5.99 | 194782 |
| 1723156500 | 6.07 | 0.27 | 4.66 | 5.9 | 6.07 | 5.9 | 242683 |
| 1723070100 | 5.8 | -0.13 | -2.19 | 5.98 | 5.995 | 5.76 | 235750 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
