Vince Holding Corp (VNCE)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 4.83870967742 | 1.86 | 2.03 | 1.86 | 16045 | 1.9940814 | CS |
| 4 | 0.11 | 5.97826086957 | 1.84 | 2.456 | 1.7 | 25933 | 2.01977286 | CS |
| 12 | 0.57 | 41.3043478261 | 1.38 | 2.456 | 1.27 | 26333 | 1.68385597 | CS |
| 26 | -1.07 | -35.4304635762 | 3.02 | 3.1 | 1.27 | 23119 | 1.73519642 | CS |
| 52 | 0.42 | 27.4509803922 | 1.53 | 4.728 | 1 | 22375 | 2.25918252 | CS |
| 156 | -6.31 | -76.392251816 | 8.26 | 11.57 | 1 | 12731 | 4.3215205 | CS |
| 260 | -17.55 | -90 | 19.5 | 27.63 | 1 | 21734 | 8.91700389 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728427200 | 1.95 | -0.05 | -2.50 | 1.99 | 2 | 1.91 | 21542 |
| 1728340800 | 2 | 0 | 0.00 | 1.99 | 2.0099999 | 1.99 | 8724 |
| 1728081600 | 2 | 0.01 | 0.50 | 1.99 | 2.0179999 | 1.97 | 8307 |
| 1727995200 | 1.99 | 0 | 0.00 | 2.0299999 | 2.0299999 | 1.96 | 13449 |
| 1727908800 | 1.99 | -0.01 | -0.50 | 2 | 2.025 | 1.94 | 34033 |
| 1727822400 | 2 | 0.15 | 8.11 | 1.86 | 2 | 1.86 | 15712 |
| 1727736000 | 1.85 | -0.07 | -3.65 | 1.93 | 1.95 | 1.82 | 15038 |
| 1727476800 | 1.92 | 0.01 | 0.52 | 1.9 | 2 | 1.85 | 26883 |
| 1727390400 | 1.91 | 0.01 | 0.53 | 1.88 | 1.92 | 1.88 | 7345 |
| 1727304000 | 1.9 | 0.02 | 1.06 | 1.87 | 1.9139 | 1.8062 | 9870 |
| 1727217600 | 1.88 | 0.02 | 1.08 | 1.9 | 1.915 | 1.75 | 73439 |
| 1727131200 | 1.86 | 0.06 | 3.33 | 1.88 | 1.944 | 1.8 | 12071 |
| 1726872000 | 1.8 | -0.2 | -10.00 | 1.96 | 1.99 | 1.8 | 31544 |
| 1726785600 | 2 | 0.08 | 4.17 | 1.92 | 2 | 1.7499 | 34745 |
| 1726699200 | 1.92 | -0.15 | -7.25 | 2.06 | 2.08 | 1.87 | 27512 |
| 1726612800 | 2.07 | -0.27 | -11.62 | 2.4 | 2.456 | 1.7 | 83835 |
| 1726526400 | 2.3422 | 0.45 | 23.93 | 2.0099999 | 2.39 | 2.0099999 | 96318 |
| 1726267200 | 1.89 | 0.05 | 2.72 | 1.85 | 1.91 | 1.82 | 5915 |
| 1726180800 | 1.84 | 0.02 | 1.10 | 1.87 | 1.9 | 1.78 | 8073 |
| 1726094400 | 1.82 | 0.04 | 2.21 | 1.85 | 1.85 | 1.75 | 4861 |
| 1726008000 | 1.7806 | -0.04 | -2.16 | 1.84 | 1.89 | 1.7806 | 977 |
| 1725921600 | 1.82 | -0.02 | -1.09 | 1.89 | 1.89 | 1.712 | 4785 |
| 1725662400 | 1.84 | -0.01 | -0.54 | 1.81 | 1.86 | 1.79 | 1806 |
| 1725576000 | 1.85 | 0.05 | 2.78 | 1.84 | 1.89 | 1.81 | 5240 |
| 1725489600 | 1.8 | 0.04 | 2.27 | 1.71 | 1.8 | 1.71 | 2348 |
| 1725403200 | 1.76 | -0.09 | -4.86 | 1.8 | 1.82 | 1.71 | 4631 |
| 1725057600 | 1.85 | -0.01 | -0.54 | 1.97 | 1.97 | 1.85 | 2162 |
| 1724971200 | 1.86 | 0.11 | 6.29 | 1.7243 | 1.866 | 1.7243 | 3235 |
| 1724884800 | 1.75 | -0.1 | -5.41 | 1.85 | 1.9 | 1.72 | 12331 |
| 1724798400 | 1.85 | 0.15 | 8.82 | 1.72 | 1.94 | 1.67 | 22651 |
| 1724712000 | 1.7 | 0 | 0.00 | 1.7 | 1.72 | 1.68 | 1313 |
| 1724452800 | 1.7 | 0.01 | 0.59 | 1.7 | 1.7 | 1.6399999 | 3208 |
| 1724366400 | 1.69 | -0.06 | -3.43 | 1.69 | 1.73 | 1.579 | 5760 |
| 1724280000 | 1.75 | 0.02 | 1.16 | 1.74 | 1.75 | 1.69 | 3523 |
| 1724193600 | 1.73 | 0.07 | 4.22 | 1.68 | 1.74 | 1.65 | 9862 |
| 1724107200 | 1.66 | 0.13 | 8.50 | 1.56 | 1.7 | 1.52 | 18746 |
| 1723848000 | 1.53 | -0.1 | -6.13 | 1.6062 | 1.62 | 1.37 | 21607 |
| 1723761600 | 1.6299999 | 0.04 | 2.52 | 1.6 | 1.65 | 1.6 | 1518 |
| 1723675200 | 1.59 | 0.07 | 4.61 | 1.58 | 1.6 | 1.55 | 2753 |
| 1723588800 | 1.52 | -0.04 | -2.56 | 1.56 | 1.56 | 1.52 | 3268 |
| 1723502400 | 1.56 | 0.09 | 6.12 | 1.47 | 1.6399999 | 1.47 | 13696 |
| 1723243200 | 1.47 | 0.01 | 0.57 | 1.46 | 1.51 | 1.44 | 3600 |
| 1723156800 | 1.4617 | 0.01 | 0.81 | 1.45 | 1.52 | 1.45 | 2015 |
| 1723070400 | 1.45 | -0.03 | -2.03 | 1.52 | 1.52 | 1.44 | 3153 |
| 1722984000 | 1.48 | 0.07 | 4.96 | 1.45 | 1.57 | 1.42 | 11303 |
| 1722897600 | 1.41 | -0.13 | -8.44 | 1.27 | 1.42 | 1.27 | 10755 |
| 1722638400 | 1.54 | -0.17 | -9.94 | 1.67 | 1.68 | 1.4958 | 44707 |
| 1722552000 | 1.71 | 0.04 | 2.40 | 1.77 | 1.77 | 1.67 | 8301 |
| 1722465600 | 1.67 | 0.02 | 1.21 | 1.6299999 | 1.7616 | 1.55 | 24474 |
| 1722379200 | 1.65 | -0.08 | -4.62 | 1.7 | 1.73 | 1.6299999 | 8216 |
| 1722292800 | 1.73 | 0.04 | 2.37 | 1.74 | 1.78 | 1.71 | 11837 |
| 1722033600 | 1.69 | -0.04 | -2.31 | 1.79 | 1.85 | 1.65 | 43355 |
| 1721947200 | 1.73 | 0.23 | 15.33 | 1.47 | 1.74 | 1.45 | 82289 |
| 1721860800 | 1.5 | 0 | 0.00 | 1.5 | 1.52 | 1.47 | 18423 |
| 1721774400 | 1.5 | 0.05 | 3.45 | 1.49 | 1.52 | 1.43 | 16808 |
| 1721688000 | 1.45 | 0.06 | 4.32 | 1.36 | 1.5 | 1.36 | 19197 |
| 1721428800 | 1.3899999 | 0.01 | 0.72 | 1.36 | 1.43 | 1.32 | 51150 |
| 1721342400 | 1.3799999 | -0.02 | -1.43 | 1.34 | 1.42 | 1.34 | 16850 |
| 1721256000 | 1.4 | -0.02 | -1.41 | 1.4 | 1.45 | 1.3899999 | 20446 |
| 1721169600 | 1.42 | -0.04 | -2.74 | 1.3799999 | 1.46 | 1.3 | 493703 |
| 1721083200 | 1.46 | 0.05 | 3.55 | 1.47 | 1.5712 | 1.41 | 39182 |
| 1720824000 | 1.41 | 0.03 | 2.17 | 1.3799999 | 1.42 | 1.3799999 | 9167 |
| 1720737600 | 1.3799999 | -0.01 | -0.72 | 1.4 | 1.4 | 1.3686 | 8764 |
| 1720651200 | 1.3899999 | 0.06 | 4.51 | 1.36 | 1.4 | 1.34 | 12561 |
| 1720564800 | 1.33 | 0.03 | 2.31 | 1.35 | 1.35 | 1.3 | 11594 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
