Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

Vince Holding Corp. (VNCE)

Compare
1.3800
-0.1800
(-11.54%)
At close: April 8 at 4:00:55 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 8, 20251.61001.61001.30001.38001.380046,100
Apr 7, 20251.63001.65001.55001.56001.560020,800
Apr 4, 20251.80001.82001.63001.68001.680034,000
Apr 3, 20251.88001.89001.76001.86001.860039,900
Apr 2, 20251.97001.98001.76001.94001.940027,000
Apr 1, 20251.96002.03001.92001.97001.970023,200
Mar 31, 20251.78001.98001.78001.92001.920062,700
Mar 28, 20252.02002.04001.90001.92001.920035,300
Mar 27, 20252.08002.08002.00002.04002.04008,100
Mar 26, 20252.04002.06002.02002.05002.050048,400
Mar 25, 20251.93002.05001.93001.97001.970051,200
Mar 24, 20251.98002.06001.86001.97001.970048,000
Mar 21, 20251.99002.05001.95001.98001.980030,700
Mar 20, 20251.95002.06001.93001.95001.950046,500
Mar 19, 20252.09002.09001.90001.99001.990049,900
Mar 18, 20252.17002.17001.97002.05002.050020,300
Mar 17, 20252.02002.14001.91002.10002.100024,200
Mar 14, 20252.19002.19002.01002.06002.060018,400
Mar 13, 20252.02002.19002.02002.07002.070023,800
Mar 12, 20252.11002.17002.04002.07002.070087,800
Mar 11, 20252.24002.32002.20002.22002.220025,400
Mar 10, 20252.22002.35002.20002.35002.3500116,600
Mar 7, 20252.48002.48002.21002.28002.280041,600
Mar 6, 20252.44002.46002.28002.37002.370022,500
Mar 5, 20252.46002.51002.36002.39002.390010,900
Mar 4, 20252.63002.63002.39002.46002.460043,400
Mar 3, 20252.79002.79002.62002.63002.630026,000
Feb 28, 20252.74002.83002.58002.79002.790024,000
Feb 27, 20252.86002.90002.71002.78002.780033,600
Feb 26, 20252.70002.96002.70002.83002.830045,800
Feb 25, 20252.69002.84002.57002.72002.720037,500
Feb 24, 20252.49002.76002.48002.67002.670079,200
Feb 21, 20252.75002.75002.50002.59002.5900122,000
Feb 20, 20252.67002.82002.60002.75002.750030,100
Feb 19, 20252.89003.04002.70002.73002.730072,600
Feb 18, 20252.99002.99002.82002.91002.910079,300
Feb 14, 20252.86003.14002.86003.04003.040065,200
Feb 13, 20252.86002.97002.70002.95002.950060,800
Feb 12, 20252.97002.98002.82002.97002.970075,000
Feb 11, 20253.11003.11002.92002.98002.980066,700
Feb 10, 20253.38003.38002.85003.03003.0300263,800
Feb 7, 20253.30003.55003.26003.38003.3800175,300
Feb 6, 20253.39003.39003.23003.27003.2700111,000
Feb 5, 20253.54003.54003.27003.32003.3200160,800
Feb 4, 20253.40003.60003.21003.59003.5900338,400
Feb 3, 20253.42003.59003.16003.48003.4800378,300
Jan 31, 20253.70003.77003.43003.53003.5300261,900
Jan 30, 20253.53003.65003.45003.53003.5300247,900
Jan 29, 20253.40003.70003.31003.69003.6900488,500
Jan 28, 20253.47003.51003.15003.50003.5000347,000
Jan 27, 20253.25003.61003.16003.51003.5100612,000
Jan 24, 20254.16004.23003.16003.27003.27002,163,100
Jan 23, 20254.38005.57003.82003.90003.9000134,979,700
Jan 22, 20252.95002.96002.10002.35002.35003,706,300
Jan 21, 20253.06003.15002.76002.95002.9500441,200
Jan 17, 20253.54003.80003.40003.40003.4000213,500
Jan 16, 20253.93004.00003.60003.67003.6700148,300
Jan 15, 20254.15004.28003.80003.93003.9300196,400
Jan 14, 20254.55004.73003.99004.05004.0500196,700
Jan 13, 20254.13004.56003.80004.46004.4600328,700
Jan 10, 20254.04004.35003.84004.06004.0600203,300
Jan 8, 20254.17004.25003.85004.03004.0300180,500
Jan 7, 20254.26004.67004.01004.29004.2900189,000
Jan 6, 20254.45004.97004.19004.21004.2100509,800
Jan 3, 20254.07004.48004.02004.13004.1300397,500
Jan 2, 20253.84004.33003.65003.89003.8900361,300
Dec 31, 20244.28004.28003.10003.64003.6400402,200
Dec 30, 20245.18005.99003.70003.88003.8800926,100
Dec 27, 20243.68004.34003.30004.02004.0200573,100
Dec 26, 20244.10004.92003.62003.71003.7100606,200
Dec 24, 20245.80006.00003.90004.00004.0000409,700
Dec 23, 20245.00006.89004.50005.00005.00001,380,800
Dec 20, 20243.18004.82002.90004.82004.82001,064,900
Dec 19, 20243.01003.88002.59002.78002.7800712,300
Dec 18, 20241.80002.97001.78002.68002.68001,549,800
Dec 17, 20241.43001.58001.43001.58001.580018,300
Dec 16, 20241.58001.63001.35001.39001.390031,400
Dec 13, 20241.63001.63001.55001.57001.570010,300
Dec 12, 20241.62001.66001.59001.60001.60005,600
Dec 11, 20241.65001.79001.62001.69001.690023,600
Dec 10, 20242.04002.04001.52001.69001.690054,500
Dec 9, 20241.82002.08001.75001.90001.9000107,100
Dec 6, 20241.57001.73001.57001.71001.710030,400
Dec 5, 20241.64001.64001.55001.56001.560010,000
Dec 4, 20241.63001.66001.56001.66001.66004,800
Dec 3, 20241.60001.63001.42001.63001.630019,400
Dec 2, 20241.67001.67001.60001.61001.610010,700
Nov 29, 20241.64001.70001.64001.70001.70002,600
Nov 27, 20241.70001.72001.57001.64001.640014,400
Nov 26, 20241.68001.70001.68001.68001.68001,900
Nov 25, 20241.70001.72001.67001.68001.68004,300
Nov 22, 20241.70001.73001.68001.70001.70003,700
Nov 21, 20241.67001.71001.67001.70001.70002,900
Nov 20, 20241.72001.74001.69001.70001.700013,000
Nov 19, 20241.72001.74001.70001.70001.70008,200
Nov 18, 20241.80001.80001.70001.72001.720014,000
Nov 15, 20241.76001.76001.70001.70001.70002,200
Nov 14, 20241.83001.83001.70001.72001.720014,700
Nov 13, 20241.80001.90001.80001.84001.84005,300
Nov 12, 20241.86001.90001.80001.80001.80009,600
Nov 11, 20241.88001.89001.82001.85001.850010,900
Nov 8, 20241.88001.94001.81001.81001.81009,600
Nov 7, 20241.89001.94001.88001.88001.88003,300
Nov 6, 20241.98001.98001.85001.85001.850010,000
Nov 5, 20241.97002.00001.91001.92001.920019,700
Nov 4, 20241.99002.01001.90001.97001.970013,400
Nov 1, 20241.80002.00001.80001.94001.940014,900
Oct 31, 20241.76001.81001.76001.80001.80008,600
Oct 30, 20241.86001.90001.76001.76001.760014,500
Oct 29, 20241.82001.94001.82001.90001.90005,700
Oct 28, 20241.86001.95001.82001.82001.82009,300
Oct 25, 20241.75001.92001.75001.84001.840015,100
Oct 24, 20241.79001.81001.71001.75001.75008,200
Oct 23, 20241.90001.90001.85001.85001.85003,400
Oct 22, 20241.94001.94001.88001.90001.90004,200
Oct 21, 20242.05002.05001.94001.94001.94003,100
Oct 18, 20241.98001.98001.98001.98001.9800300
Oct 17, 20241.97002.04001.95001.98001.98007,200
Oct 16, 20242.00002.00001.91002.00002.000017,300
Oct 15, 20242.00002.01001.95002.00002.000010,900
Oct 14, 20241.97002.20001.97002.00002.000034,500
Oct 11, 20241.98002.00001.98002.00002.00006,200
Oct 10, 20241.99001.99001.96001.96001.96007,600
Oct 9, 20241.95001.99001.95001.99001.99001,200
Oct 8, 20242.00002.00001.92001.95001.950021,500
Oct 7, 20242.00002.01002.00002.00002.00008,700
Oct 4, 20242.00002.02001.98002.00002.00008,300
Oct 3, 20242.03002.03001.97001.99001.990013,400
Oct 2, 20242.00002.03001.94001.99001.990034,000
Oct 1, 20241.86002.00001.86002.00002.000015,700
Sep 30, 20241.93001.95001.82001.85001.850014,900
Sep 27, 20241.91002.00001.85001.92001.920026,900
Sep 26, 20241.89001.92001.89001.91001.91007,300
Sep 25, 20241.85001.91001.81001.90001.90009,900
Sep 24, 20241.90001.92001.75001.88001.880073,400
Sep 23, 20241.94001.94001.80001.86001.860012,200
Sep 20, 20241.99001.99001.80001.80001.800031,500
Sep 19, 20241.88002.00001.75002.00002.000034,700
Sep 18, 20242.08002.08001.87001.92001.920027,500
Sep 17, 20242.40002.46001.70002.07002.070083,800
Sep 16, 20242.01002.39002.01002.34002.340096,800
Sep 13, 20241.85001.91001.82001.89001.89006,900
Sep 12, 20241.86001.90001.78001.84001.84008,100
Sep 11, 20241.85001.85001.75001.82001.82004,900
Sep 10, 20241.89001.89001.78001.78001.78001,000
Sep 9, 20241.78001.86001.71001.82001.82004,700
Sep 6, 20241.79001.84001.79001.84001.84001,800
Sep 5, 20241.82001.89001.81001.85001.85005,200
Sep 4, 20241.76001.80001.72001.80001.80002,300
Sep 3, 20241.80001.82001.71001.76001.76004,600
Aug 30, 20241.87001.87001.85001.85001.85002,200
Aug 29, 20241.72001.87001.72001.86001.86003,200
Aug 28, 20241.85001.88001.72001.75001.750012,300
Aug 27, 20241.75001.94001.75001.85001.850022,700
Aug 26, 20241.70001.70001.68001.70001.70001,300
Aug 23, 20241.70001.70001.64001.70001.70003,200
Aug 22, 20241.70001.70001.58001.69001.69005,800
Aug 21, 20241.74001.75001.69001.75001.75003,500
Aug 20, 20241.68001.74001.65001.73001.73009,900
Aug 19, 20241.56001.70001.52001.66001.660018,700
Aug 16, 20241.61001.62001.37001.53001.530021,600
Aug 15, 20241.60001.65001.60001.63001.63001,500
Aug 14, 20241.57001.60001.55001.59001.59002,800
Aug 13, 20241.56001.56001.52001.52001.52003,200
Aug 12, 20241.47001.64001.47001.56001.560013,700
Aug 9, 20241.46001.51001.44001.47001.47003,600
Aug 8, 20241.45001.52001.45001.46001.46002,000
Aug 7, 20241.45001.50001.44001.45001.45003,100
Aug 6, 20241.45001.57001.42001.48001.480011,300
Aug 5, 20241.27001.42001.27001.41001.410010,800
Aug 2, 20241.62001.68001.50001.54001.540044,700
Aug 1, 20241.77001.77001.69001.71001.71008,300
Jul 31, 20241.63001.76001.55001.67001.670024,500
Jul 30, 20241.70001.73001.63001.65001.65008,200
Jul 29, 20241.73001.78001.71001.73001.730011,800
Jul 26, 20241.79001.85001.65001.69001.690043,400
Jul 25, 20241.47001.74001.45001.73001.730082,300
Jul 24, 20241.48001.52001.47001.50001.500018,400
Jul 23, 20241.49001.52001.43001.50001.500016,800
Jul 22, 20241.36001.50001.36001.45001.450019,200
Jul 19, 20241.38001.43001.32001.39001.390051,200
Jul 18, 20241.34001.42001.34001.38001.380017,200
Jul 17, 20241.45001.45001.39001.40001.400020,400
Jul 16, 20241.42001.46001.30001.42001.4200494,000
Jul 15, 20241.43001.57001.41001.46001.460039,200
Jul 12, 20241.38001.42001.38001.41001.41009,200
Jul 11, 20241.40001.40001.37001.38001.38008,800
Jul 10, 20241.34001.40001.34001.39001.390012,600
Jul 9, 20241.35001.35001.30001.33001.330011,600
Jul 8, 20241.35001.36001.30001.30001.30008,700
Jul 5, 20241.36001.41001.34001.35001.350011,100
Jul 3, 20241.43001.55001.37001.40001.400011,900
Jul 2, 20241.38001.42001.35001.40001.400012,300
Jul 1, 20241.39001.44001.35001.36001.360023,100
Jun 28, 20241.45001.45001.38001.38001.380014,100
Jun 27, 20241.48001.50001.39001.39001.390014,700
Jun 26, 20241.45001.60001.39001.55001.550026,100
Jun 25, 20241.43001.53001.39001.41001.410033,700
Jun 24, 20241.37001.46001.34001.39001.390034,200
Jun 21, 20241.32001.36001.29001.36001.360025,200
Jun 20, 20241.36001.45001.28001.34001.340038,500
Jun 18, 20241.46001.59001.35001.36001.360067,700
Jun 17, 20241.47001.57001.30001.56001.560062,400
Jun 14, 20241.40001.47001.35001.42001.420011,600
Jun 13, 20241.50001.50001.28001.42001.420070,500
Jun 12, 20241.57001.57001.48001.48001.480015,700
Jun 11, 20241.58001.66001.50001.54001.540018,900
Jun 10, 20241.71001.72001.55001.59001.590024,600
Jun 7, 20241.92001.92001.66001.75001.750047,400
Jun 6, 20241.69002.02001.65001.98001.980065,300
Jun 5, 20241.73001.73001.61001.65001.650013,100
Jun 4, 20241.74001.76001.67001.69001.690020,600
Jun 3, 20241.85001.89001.70001.77001.770014,600
May 31, 20242.11002.11001.90002.00002.00007,300
May 30, 20242.22002.40002.10002.11002.110040,500
May 29, 20241.80002.49001.80002.22002.220048,000
May 28, 20241.72001.82001.72001.80001.800010,100
May 24, 20241.74001.74001.61001.71001.710010,600
May 23, 20241.55001.65001.55001.62001.62004,900
May 22, 20241.59001.59001.40001.55001.550011,500
May 21, 20241.68001.68001.55001.59001.590010,200
May 20, 20241.74001.78001.67001.67001.67009,300
May 17, 20241.70001.75001.65001.65001.65003,200
May 16, 20241.70001.80001.70001.70001.70007,800
May 15, 20241.92001.93001.61001.70001.700028,500
May 14, 20241.98001.98001.89001.89001.89002,700
May 13, 20242.04002.12001.67001.90001.900021,300
May 10, 20241.60002.09001.60001.99001.990051,500
May 9, 20241.67001.70001.63001.66001.66006,900
May 8, 20241.55001.78001.55001.63001.630013,800
May 7, 20241.66001.67001.55001.55001.550012,500
May 6, 20241.65001.77001.65001.65001.650013,100
May 3, 20241.68001.82001.68001.71001.71009,200
May 2, 20241.60001.73001.52001.66001.660017,100
May 1, 20241.95001.95001.50001.69001.690027,700
Apr 30, 20242.11002.13001.50001.99001.990073,700
Apr 29, 20242.22002.34002.10002.10002.100015,800
Apr 26, 20242.49002.50002.23002.23002.230021,800
Apr 25, 20242.55002.55002.50002.50002.50004,200
Apr 24, 20242.70002.78002.50002.55002.550034,300
Apr 23, 20242.80002.88002.75002.81002.810012,700
Apr 22, 20242.93002.93002.70002.77002.770030,400
Apr 19, 20242.95003.10002.93002.95002.950019,400
Apr 18, 20242.93003.00002.93002.95002.95002,900
Apr 17, 20242.90002.95002.90002.93002.93004,400
Apr 16, 20242.90003.00002.90002.95002.95005,500
Apr 15, 20242.95002.96002.93002.95002.95009,200
Apr 12, 20242.95003.05002.95002.96002.96003,200
Apr 11, 20242.90002.99002.90002.95002.95004,800
Apr 10, 20242.95003.00002.95002.95002.95003,200
Apr 9, 20242.95002.95002.95002.95002.95002,400

Related Tickers

IFABF iFabric Corp.
0.8836
0.00%
 
GIII G-III Apparel Group, Ltd.
22.51
-7.14%
 
HNNMY H & M Hennes & Mauritz AB (publ)
2.3800
-0.42%
 
XELB Xcel Brands, Inc.
2.4800
-5.34%
 
PLCE The Children's Place, Inc.
6.06
-4.11%
 
NCI Neo-Concept International Group Holdings Limited
0.4399
+2.33%
 
FIGS FIGS, Inc.
3.6200
-5.24%
 
LAKE Lakeland Industries, Inc.
16.52
-2.19%
 
ZGN Ermenegildo Zegna N.V.
6.18
-4.63%
 
HBI Hanesbrands Inc.
4.3500
-3.55%