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 | -0.16 | -6.83760683761 | 2.34 | 2.51 | 2.01 | 374688 | 2.20209657 | CS |
| 4 | 0.13 | 6.34146341463 | 2.05 | 2.83 | 1.71 | 503024 | 2.1573242 | CS |
| 12 | -0.08 | -3.53982300885 | 2.26 | 2.83 | 1.71 | 299911 | 2.09005443 | CS |
| 26 | -1.09 | -33.3333333333 | 3.27 | 4.09 | 1.71 | 261151 | 2.61446634 | CS |
| 52 | -3.66 | -62.6712328767 | 5.84 | 6.985 | 1.71 | 330697 | 4.3591443 | CS |
| 156 | -2.66 | -54.958677686 | 4.84 | 8.35 | 1.71 | 309065 | 5.28173313 | CS |
| 260 | -2.43 | -52.7114967462 | 4.61 | 13.62 | 1.71 | 332599 | 6.50861157 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750718100 | 2.07 | -0.08 | -3.72 | 2.14 | 2.1591999 | 2.0099999 | 299333 |
| 1750458900 | 2.15 | 0.02 | 0.94 | 2.15 | 2.22 | 2.045 | 302471 |
| 1750286100 | 2.13 | -0.21 | -8.97 | 2.32 | 2.32 | 2.105 | 325684 |
| 1750199700 | 2.34 | -0.05 | -2.09 | 2.34 | 2.5099999 | 2.289 | 571264 |
| 1750113300 | 2.39 | 0.61 | 34.27 | 1.93 | 2.4 | 1.89 | 1513787 |
| 1749854100 | 1.78 | -0.09 | -4.81 | 1.81 | 1.84 | 1.71 | 508401 |
| 1749767700 | 1.87 | -0.03 | -1.58 | 1.85 | 1.95 | 1.815 | 780417 |
| 1749681300 | 1.9 | -0.45 | -19.15 | 2.19 | 2.2 | 1.775 | 1603903 |
| 1749594900 | 2.35 | -0.23 | -8.91 | 2.75 | 2.83 | 2.32 | 657037 |
| 1749508500 | 2.58 | 0.44 | 20.56 | 2.18 | 2.59 | 2.18 | 705397 |
| 1749249300 | 2.14 | -0.01 | -0.47 | 2.18 | 2.2 | 2.085 | 449019 |
| 1749162900 | 2.15 | -0.07 | -3.15 | 2.22 | 2.23 | 2.12 | 138934 |
| 1749076500 | 2.22 | -0.03 | -1.33 | 2.24 | 2.24 | 2.14 | 144807 |
| 1748990100 | 2.25 | 0.21 | 10.29 | 2.07 | 2.37 | 2.0099999 | 742844 |
| 1748903700 | 2.04 | 0.02 | 0.99 | 2 | 2.06 | 1.945 | 251887 |
| 1748644500 | 2.02 | -0.09 | -4.27 | 2.09 | 2.09 | 1.985 | 174104 |
| 1748558100 | 2.11 | 0.09 | 4.46 | 2.06 | 2.11 | 1.98 | 137892 |
| 1748471700 | 2.02 | -0.08 | -3.81 | 2.12 | 2.12 | 1.9906 | 125943 |
| 1748385300 | 2.1 | 0.07 | 3.45 | 2.05 | 2.115 | 2.015 | 124331 |
| 1748039700 | 2.0299999 | -0.11 | -5.14 | 2.08 | 2.1099 | 1.98 | 88109 |
| 1747953300 | 2.14 | 0.13 | 6.47 | 2.0099999 | 2.15 | 2.0099999 | 229030 |
| 1747866900 | 2.0099999 | -0.11 | -5.19 | 2.06 | 2.13 | 1.98 | 119868 |
| 1747780500 | 2.12 | 0.05 | 2.42 | 2.1 | 2.14 | 2.09 | 199918 |
| 1747694100 | 2.07 | -0.01 | -0.48 | 2.06 | 2.11 | 1.98 | 201709 |
| 1747434900 | 2.08 | -0.03 | -1.42 | 2.12 | 2.12 | 2.055 | 137962 |
| 1747348500 | 2.11 | 0.02 | 0.96 | 2.1 | 2.1102 | 2.02 | 143055 |
| 1747262100 | 2.09 | 0.02 | 0.97 | 2.06 | 2.105 | 2.035 | 146471 |
| 1747175700 | 2.07 | -0.02 | -0.96 | 2.11 | 2.13 | 2.06 | 102711 |
| 1747089300 | 2.09 | 0.22 | 11.76 | 1.95 | 2.18 | 1.9499 | 280819 |
| 1746830100 | 1.87 | -0.09 | -4.59 | 1.94 | 1.97 | 1.855 | 82746 |
| 1746743700 | 1.96 | 0.08 | 4.26 | 1.9 | 2.04 | 1.87 | 128056 |
| 1746657300 | 1.88 | 0.15 | 8.67 | 1.74 | 1.9 | 1.72 | 207065 |
| 1746570900 | 1.73 | -0.12 | -6.49 | 1.81 | 1.81 | 1.73 | 125614 |
| 1746484500 | 1.85 | -0.13 | -6.57 | 1.97 | 2 | 1.85 | 134139 |
| 1746225300 | 1.98 | 0.08 | 4.21 | 1.94 | 1.99 | 1.875 | 80116 |
| 1746138900 | 1.9 | -0.05 | -2.56 | 1.95 | 1.98 | 1.86 | 185818 |
| 1746052500 | 1.95 | 0 | 0.00 | 1.9 | 1.97 | 1.82 | 171711 |
| 1745966100 | 1.95 | 0.02 | 1.04 | 1.9 | 1.97 | 1.88 | 131720 |
| 1745879700 | 1.93 | -0.01 | -0.52 | 1.96 | 2 | 1.89 | 139455 |
| 1745620500 | 1.94 | -0.13 | -6.28 | 2.07 | 2.07 | 1.885 | 233486 |
| 1745534100 | 2.07 | 0.07 | 3.50 | 1.99 | 2.09 | 1.9696 | 177694 |
| 1745447700 | 2 | 0.14 | 7.24 | 1.9 | 2.1 | 1.9 | 256977 |
| 1745361300 | 1.865 | 0.01 | 0.81 | 1.89 | 1.915 | 1.835 | 222059 |
| 1745274900 | 1.85 | -0.08 | -4.15 | 1.9 | 1.9 | 1.7301 | 163938 |
| 1744929300 | 1.93 | 0.13 | 7.22 | 1.8 | 1.95 | 1.8 | 315156 |
| 1744842900 | 1.8 | -0.02 | -1.10 | 1.82 | 1.92 | 1.73 | 451360 |
| 1744756500 | 1.82 | -0.15 | -7.61 | 1.95 | 1.99 | 1.775 | 361225 |
| 1744670100 | 1.97 | -0.14 | -6.41 | 2.15 | 2.15 | 1.905 | 329532 |
| 1744410900 | 2.105 | -0.01 | -0.24 | 2.11 | 2.115 | 2.005 | 126557 |
| 1744324500 | 2.11 | -0.13 | -5.80 | 2.14 | 2.15 | 1.99 | 164844 |
| 1744238100 | 2.24 | 0.26 | 13.13 | 1.98 | 2.2599999 | 1.96 | 285962 |
| 1744151700 | 1.98 | -0.15 | -7.04 | 2.24 | 2.24 | 1.915 | 223065 |
| 1744065300 | 2.13 | -0.01 | -0.23 | 2.04 | 2.25 | 2 | 343898 |
| 1743806100 | 2.1349999 | 0.08 | 4.15 | 2 | 2.15 | 1.89 | 285560 |
| 1743719700 | 2.05 | -0.25 | -10.68 | 2.2 | 2.2 | 2.0299999 | 256238 |
| 1743633300 | 2.295 | 0.04 | 2.00 | 2.22 | 2.31 | 2.22 | 112482 |
| 1743546900 | 2.25 | 0 | 0.00 | 2.2599999 | 2.33 | 2.22 | 191352 |
| 1743460500 | 2.25 | -0.06 | -2.60 | 2.2599999 | 2.32 | 2.24 | 181025 |
| 1743201300 | 2.31 | -0.09 | -3.75 | 2.38 | 2.38 | 2.22 | 224364 |
| 1743114900 | 2.4 | 0.15 | 6.67 | 2.2599999 | 2.43 | 2.2599999 | 186764 |
| 1743028500 | 2.25 | -0.06 | -2.60 | 2.32 | 2.33 | 2.22 | 157688 |
| 1742942100 | 2.31 | -0.14 | -5.71 | 2.44 | 2.45 | 2.31 | 193086 |
| 1742855700 | 2.45 | 0.08 | 3.38 | 2.43 | 2.485 | 2.37 | 84598 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
