Vera Bradley Inc (VRA)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.26 | 7.42857142857 | 3.5 | 4 | 3.455 | 195201 | 3.77040756 | CS |
| 4 | 0.32 | 9.3023255814 | 3.44 | 4.09 | 3.265 | 290499 | 3.69621762 | CS |
| 12 | -1.48 | -28.2442748092 | 5.24 | 5.99 | 3.265 | 293162 | 4.54460661 | CS |
| 26 | -3.03 | -44.6244477172 | 6.79 | 6.985 | 3.265 | 375293 | 5.1955296 | CS |
| 52 | -3.35 | -47.1167369902 | 7.11 | 8.325 | 3.265 | 353772 | 5.96908511 | CS |
| 156 | -4.52 | -54.5893719807 | 8.28 | 8.49 | 2.84 | 328522 | 5.77609744 | CS |
| 260 | -7.75 | -67.3327541268 | 11.51 | 13.62 | 2.84 | 332998 | 6.74215136 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 3.78 | -0.13 | -3.32 | 3.92 | 3.96 | 3.75 | 167507 |
| 1737070500 | 3.91 | 0.12 | 3.17 | 3.79 | 4 | 3.7733 | 325300 |
| 1736984100 | 3.79 | 0.07 | 1.88 | 3.82 | 3.91 | 3.7701 | 92730 |
| 1736897700 | 3.72 | 0.09 | 2.48 | 3.69 | 3.77 | 3.67 | 126902 |
| 1736811300 | 3.63 | -0.08 | -2.16 | 3.67 | 3.68 | 3.52 | 184866 |
| 1736552100 | 3.71 | 0.11 | 3.06 | 3.5 | 3.74 | 3.455 | 246208 |
| 1736379300 | 3.6 | -0.25 | -6.49 | 3.85 | 3.85 | 3.6 | 172303 |
| 1736292900 | 3.85 | -0.02 | -0.52 | 3.9 | 3.97 | 3.785 | 249325 |
| 1736206500 | 3.87 | 0.11 | 2.93 | 3.78 | 3.9 | 3.78 | 265007 |
| 1735947300 | 3.76 | 0.03 | 0.80 | 3.79 | 3.79 | 3.63 | 199595 |
| 1735860900 | 3.73 | -0.2 | -5.09 | 3.94 | 3.9765 | 3.655 | 273297 |
| 1735688100 | 3.93 | 0.02 | 0.51 | 3.96 | 4.01 | 3.83 | 382003 |
| 1735601700 | 3.91 | 0.31 | 8.61 | 3.94 | 4.09 | 3.77 | 543987 |
| 1735342500 | 3.6 | -0.11 | -2.96 | 3.68 | 3.68 | 3.45 | 363826 |
| 1735256100 | 3.71 | 0.11 | 3.06 | 3.62 | 3.73 | 3.52 | 205965 |
| 1735077840 | 3.6 | 0.32 | 9.76 | 3.27 | 3.62 | 3.265 | 380986 |
| 1734996900 | 3.2799999 | -0.16 | -4.65 | 3.43 | 3.53 | 3.27 | 385375 |
| 1734737700 | 3.44 | -0.04 | -1.15 | 3.44 | 3.51 | 3.39 | 540810 |
| 1734651300 | 3.48 | 0.11 | 3.26 | 3.38 | 3.65 | 3.38 | 673414 |
| 1734564900 | 3.37 | -0.51 | -13.14 | 3.9 | 3.9 | 3.35 | 482259 |
| 1734478500 | 3.88 | -0.1 | -2.51 | 3.94 | 3.98 | 3.795 | 626201 |
| 1734392100 | 3.98 | -0.27 | -6.35 | 4.18 | 4.19 | 3.9512 | 548768 |
| 1734132900 | 4.25 | -0.18 | -4.06 | 4.4 | 4.4 | 3.965 | 478470 |
| 1734046500 | 4.43 | -0.31 | -6.54 | 4.69 | 4.73 | 4.41 | 458113 |
| 1733960100 | 4.74 | -0.64 | -11.90 | 4.96 | 4.99 | 4.6 | 1388898 |
| 1733873700 | 5.38 | -0.12 | -2.18 | 5.54 | 5.675 | 5.365 | 495206 |
| 1733787300 | 5.5 | -0.15 | -2.65 | 5.63 | 5.765 | 5.5 | 201852 |
| 1733528100 | 5.65 | 0.25 | 4.63 | 5.46 | 5.79 | 5.46 | 305184 |
| 1733441700 | 5.4 | -0.25 | -4.42 | 5.6 | 5.615 | 5.4 | 301533 |
| 1733355300 | 5.65 | 0.01 | 0.09 | 5.65 | 5.7405 | 5.63 | 227855 |
| 1733268900 | 5.6449999 | -0.3 | -4.97 | 5.96 | 5.96 | 5.59 | 185646 |
| 1733182500 | 5.94 | 0.09 | 1.54 | 5.82 | 5.99 | 5.75 | 264925 |
| 1732917840 | 5.85 | 0.08 | 1.39 | 5.83 | 5.95 | 5.75 | 167811 |
| 1732750500 | 5.7699999 | 0.18 | 3.22 | 5.6 | 5.835 | 5.59 | 314442 |
| 1732664100 | 5.59 | 0.01 | 0.18 | 5.54 | 5.675923 | 5.46 | 419245 |
| 1732577700 | 5.58 | 0.36 | 6.90 | 5.23 | 5.65 | 5.23 | 274925 |
| 1732318500 | 5.22 | -0.05 | -0.95 | 5.32 | 5.375 | 5.18 | 233910 |
| 1732232100 | 5.2699999 | 0.2 | 3.94 | 5.16 | 5.28 | 5.07 | 152359 |
| 1732145700 | 5.07 | 0.01 | 0.20 | 5.05 | 5.08 | 4.96 | 99466 |
| 1732059300 | 5.0599999 | -0.1 | -1.94 | 5.11 | 5.13 | 5.025 | 147445 |
| 1731972900 | 5.16 | -0.01 | -0.19 | 5.19 | 5.21 | 5.11 | 116880 |
| 1731713700 | 5.17 | -0.08 | -1.52 | 5.2699999 | 5.295 | 5.14 | 177808 |
| 1731627300 | 5.25 | -0.03 | -0.57 | 5.29 | 5.34 | 5.21 | 94619 |
| 1731540900 | 5.28 | -0.08 | -1.49 | 5.39 | 5.44 | 5.275 | 126567 |
| 1731454500 | 5.36 | -0.06 | -1.11 | 5.43 | 5.485 | 5.35 | 181805 |
| 1731368100 | 5.42 | 0.02 | 0.37 | 5.45 | 5.46 | 5.325 | 401346 |
| 1731108900 | 5.4 | -0.02 | -0.37 | 5.43 | 5.58 | 5.36 | 255344 |
| 1731022500 | 5.42 | 0.15 | 2.85 | 5.3 | 5.51 | 5.3 | 194810 |
| 1730936100 | 5.2699999 | 0.13 | 2.53 | 5.45 | 5.54 | 5.25 | 287073 |
| 1730849700 | 5.14 | 0.07 | 1.38 | 5.04 | 5.14 | 5.035 | 137956 |
| 1730763300 | 5.07 | 0.03 | 0.60 | 5.0599999 | 5.14 | 5.03 | 120725 |
| 1730500500 | 5.04 | 0.03 | 0.60 | 5.03 | 5.1 | 5 | 131223 |
| 1730414100 | 5.01 | -0.2 | -3.84 | 5.2 | 5.29 | 5 | 179978 |
| 1730327700 | 5.21 | -0.02 | -0.38 | 5.22 | 5.39 | 5.17 | 208663 |
| 1730241300 | 5.23 | -0.1 | -1.88 | 5.28 | 5.3099999 | 5.19 | 162853 |
| 1730154900 | 5.33 | 0.15 | 2.80 | 5.23 | 5.425 | 5.175 | 186612 |
| 1729895700 | 5.1849999 | -0.01 | -0.10 | 5.24 | 5.3099999 | 5.164 | 125663 |
| 1729809300 | 5.19 | -0.03 | -0.57 | 5.26 | 5.3 | 5.16 | 131113 |
| 1729722900 | 5.22 | 0.06 | 1.16 | 5.11 | 5.22 | 5.1 | 160661 |
| 1729636500 | 5.16 | -0.02 | -0.39 | 5.15 | 5.1849999 | 5.08 | 147117 |
| 1729550100 | 5.18 | -0.16 | -3.00 | 5.34 | 5.34 | 5.18 | 162376 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
