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 | 0.17 | 2.54110612855 | 6.69 | 6.96 | 6.48 | 268472 | 6.62703201 | CS |
| 4 | 0.74 | 12.091503268 | 6.12 | 6.97 | 5.625 | 391033 | 6.31831845 | CS |
| 12 | -0.19 | -2.69503546099 | 7.05 | 8.325 | 5.625 | 392781 | 6.69428013 | CS |
| 26 | -0.91 | -11.7117117117 | 7.77 | 8.325 | 5.625 | 330647 | 6.81798664 | CS |
| 52 | 0.64 | 10.2893890675 | 6.22 | 8.35 | 5.625 | 293026 | 6.97270545 | CS |
| 156 | -4.08 | -37.2943327239 | 10.94 | 12.22 | 2.84 | 312591 | 6.45996246 | CS |
| 260 | -4.46 | -39.3992932862 | 11.32 | 13.62 | 2.84 | 330185 | 7.28992879 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946900 | 6.6449999 | 0.07 | 1.14 | 6.59 | 6.76 | 6.5 | 173211 |
| 1721860500 | 6.57 | -0.16 | -2.38 | 6.7 | 6.79 | 6.495 | 393702 |
| 1721774100 | 6.73 | -0.04 | -0.52 | 6.7 | 6.83 | 6.67 | 193731 |
| 1721687700 | 6.765 | 0.23 | 3.60 | 6.57 | 6.775 | 6.48 | 237610 |
| 1721428500 | 6.53 | -0.18 | -2.61 | 6.69 | 6.71 | 6.51 | 344106 |
| 1721342100 | 6.705 | -0.2 | -2.83 | 6.9 | 6.97 | 6.63 | 274523 |
| 1721255700 | 6.9 | 0.04 | 0.58 | 6.85 | 6.965 | 6.83 | 424031 |
| 1721169300 | 6.86 | 0.34 | 5.21 | 6.59 | 6.86 | 6.55 | 284195 |
| 1721082900 | 6.5199999 | 0.03 | 0.54 | 6.5599999 | 6.66 | 6.46 | 460143 |
| 1720823700 | 6.485 | -0.01 | -0.08 | 6.53 | 6.7 | 6.41 | 441874 |
| 1720737300 | 6.49 | 0.4 | 6.57 | 6.17 | 6.5199999 | 6.17 | 711338 |
| 1720650900 | 6.09 | 0.11 | 1.84 | 5.98 | 6.17 | 5.98 | 458040 |
| 1720564500 | 5.98 | 0.03 | 0.50 | 5.94 | 5.995 | 5.875 | 366424 |
| 1720478100 | 5.95 | 0.16 | 2.76 | 5.8 | 5.985 | 5.8 | 261527 |
| 1720218900 | 5.79 | -0.01 | -0.17 | 5.7699999 | 5.846 | 5.625 | 583908 |
| 1720040640 | 5.8 | 0.04 | 0.69 | 5.79 | 5.875 | 5.75 | 192746 |
| 1719959700 | 5.76 | -0.2 | -3.36 | 5.97 | 5.97 | 5.76 | 420252 |
| 1719873300 | 5.96 | -0.3 | -4.79 | 6.21 | 6.25 | 5.945 | 571221 |
| 1719614100 | 6.26 | 0.15 | 2.45 | 6.12 | 6.2699999 | 6.04 | 637041 |
| 1719527700 | 6.11 | 0.01 | 0.16 | 6.17 | 6.34 | 6.05 | 528889 |
| 1719441300 | 6.1 | 0.12 | 2.01 | 5.95 | 6.12 | 5.88 | 467141 |
| 1719354900 | 5.98 | 0.06 | 1.01 | 5.9 | 6.16 | 5.87 | 495285 |
| 1719268500 | 5.92 | 0.08 | 1.37 | 5.84 | 5.9349999 | 5.66 | 559701 |
| 1719009300 | 5.84 | -0.08 | -1.35 | 5.96 | 5.96 | 5.73 | 472556 |
| 1718922900 | 5.92 | -0.1 | -1.66 | 6 | 6.11 | 5.79 | 500190 |
| 1718750100 | 6.0199999 | 0.02 | 0.33 | 6.01 | 6.2 | 5.905 | 696866 |
| 1718663700 | 6 | -0.16 | -2.60 | 6.14 | 6.25 | 5.885 | 1041747 |
| 1718404500 | 6.16 | -0.06 | -0.96 | 6.15 | 6.305 | 6.005 | 696233 |
| 1718318100 | 6.22 | -0.2 | -3.12 | 6.3099999 | 6.58 | 6.1343 | 731979 |
| 1718231700 | 6.42 | -1.33 | -17.16 | 6.51 | 7.03 | 6.23 | 1771333 |
| 1718145300 | 7.75 | -0.15 | -1.90 | 7.87 | 7.87 | 7.63 | 711053 |
| 1718058900 | 7.9 | 0.09 | 1.15 | 7.77 | 7.995 | 7.73 | 336401 |
| 1717799700 | 7.81 | -0.1 | -1.26 | 7.89 | 8.035 | 7.67 | 375366 |
| 1717713300 | 7.91 | -0.09 | -1.13 | 8 | 8 | 7.845 | 287306 |
| 1717626900 | 8 | 0.06 | 0.76 | 7.96 | 8.0694 | 7.96 | 228496 |
| 1717540500 | 7.94 | -0.22 | -2.70 | 8.14 | 8.14 | 7.9 | 303051 |
| 1717454100 | 8.16 | 0 | 0.00 | 8.24 | 8.325 | 8.07 | 284282 |
| 1717194900 | 8.16 | 0.23 | 2.90 | 7.91 | 8.21 | 7.91 | 412448 |
| 1717108500 | 7.93 | 0.07 | 0.89 | 7.91 | 7.99 | 7.87 | 395705 |
| 1717022100 | 7.86 | -0.08 | -1.01 | 7.87 | 7.935 | 7.79 | 305377 |
| 1716935700 | 7.94 | 0.1 | 1.28 | 7.92 | 8.0399999 | 7.87 | 136250 |
| 1716590100 | 7.84 | 0.19 | 2.48 | 7.67 | 7.905 | 7.66 | 137520 |
| 1716503700 | 7.65 | -0.08 | -1.03 | 7.73 | 7.7799 | 7.62 | 162470 |
| 1716417300 | 7.73 | -0.02 | -0.26 | 7.74 | 7.82 | 7.71 | 217290 |
| 1716330900 | 7.75 | -0.01 | -0.13 | 7.76 | 7.81 | 7.73 | 251020 |
| 1716244500 | 7.76 | -0.06 | -0.77 | 7.84 | 7.95 | 7.705 | 306048 |
| 1715985300 | 7.82 | 0.06 | 0.77 | 7.76 | 7.912 | 7.735 | 232846 |
| 1715898900 | 7.76 | -0.01 | -0.13 | 7.76 | 7.86 | 7.71 | 208970 |
| 1715812500 | 7.77 | 0.15 | 1.97 | 7.66 | 7.785 | 7.62 | 176159 |
| 1715726100 | 7.62 | 0.11 | 1.46 | 7.64 | 7.715 | 7.585 | 235859 |
| 1715639700 | 7.51 | 0.03 | 0.40 | 7.49 | 7.69 | 7.48 | 211935 |
| 1715380500 | 7.48 | 0.08 | 1.08 | 7.39 | 7.53 | 7.325 | 198010 |
| 1715294100 | 7.4 | 0.15 | 2.07 | 7.25 | 7.4 | 7.25 | 182340 |
| 1715207700 | 7.25 | 0.16 | 2.26 | 7.01 | 7.3 | 7.01 | 188895 |
| 1715121300 | 7.09 | 0.07 | 1.00 | 7 | 7.2 | 7 | 147626 |
| 1715034900 | 7.02 | 0.18 | 2.63 | 6.9 | 7.06 | 6.89 | 137103 |
| 1714775700 | 6.84 | -0.13 | -1.87 | 7.05 | 7.08 | 6.795 | 227134 |
| 1714689300 | 6.97 | 0.37 | 5.61 | 6.66 | 6.985 | 6.66 | 282672 |
| 1714602900 | 6.6 | 0.01 | 0.15 | 6.59 | 6.785 | 6.57 | 167883 |
| 1714516500 | 6.59 | -0.19 | -2.80 | 6.73 | 6.75 | 6.58 | 189795 |
| 1714430100 | 6.78 | 0.04 | 0.52 | 6.75 | 6.85 | 6.71 | 216026 |
| 1714170900 | 6.745 | 0.07 | 0.97 | 6.69 | 6.83 | 6.655 | 143478 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
