VNCE - Vince Holding Corp.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 201912.7813.4012.7813.3313.3310,500
Jun 14, 201912.8013.8612.8013.1013.1041,700
Jun 13, 201912.1512.9012.1512.8012.8030,700
Jun 12, 201911.8312.2811.8312.0312.0315,700
Jun 11, 201912.9112.9112.0512.1412.1415,700
Jun 10, 201913.7113.7112.6012.7212.7220,300
Jun 07, 201913.4913.5013.3013.4713.4711,000
Jun 06, 201913.6513.6513.2513.4713.4719,400
Jun 05, 201913.6213.7413.4413.7013.7021,600
Jun 04, 201913.1413.9013.0413.6013.6023,000
Jun 03, 201912.8213.1012.5313.1013.1015,300
May 31, 201913.0013.2212.4812.5712.5711,100
May 30, 201912.7013.0212.5313.0213.027,900
May 29, 201913.2713.2712.2612.6812.6822,400
May 28, 201912.4813.3012.3013.3013.3018,100
May 24, 201912.6612.7712.4812.5612.5610,400
May 23, 201913.2113.2712.5912.7212.729,500
May 22, 201913.9013.9613.0413.0413.048,700
May 21, 201914.1114.2513.9914.0214.0217,100
May 20, 201914.8714.8714.1014.1914.1914,300
May 17, 201914.1514.6813.9214.4714.4753,800
May 16, 201915.1315.1313.7814.1514.1535,200
May 15, 201915.4815.5614.9214.9814.9824,200
May 14, 201914.9715.5814.9515.5515.5526,300
May 13, 201915.2315.2314.4514.9514.9512,400
May 10, 201915.4015.7815.3415.4915.4936,900
May 09, 201913.9815.1713.9515.0915.0945,300
May 08, 201913.7114.1513.7014.0714.0711,700
May 07, 201914.1014.1013.6913.8113.818,000
May 06, 201913.9614.1213.9014.0314.0313,700
May 03, 201913.7014.1213.6714.1214.1223,900
May 02, 201913.6813.6813.5513.6313.633,500
May 01, 201913.5113.7413.4613.6013.609,200
Apr 30, 201913.2013.5012.8613.5013.5017,100
Apr 29, 201912.8913.2912.8313.1713.1725,600
Apr 26, 201912.8312.9912.7912.9912.994,900
Apr 25, 201912.8612.9912.6112.8312.837,400
Apr 24, 201912.6213.0012.3812.9012.9035,500
Apr 23, 201912.5112.8612.2512.6412.6456,500
Apr 22, 201913.0013.0012.3512.5112.5117,300
Apr 18, 201913.0813.4012.8813.0013.0018,000
Apr 17, 201912.0712.8512.0712.8212.8210,400
Apr 16, 201912.0612.2812.0612.2412.2410,100
Apr 15, 201912.4712.4711.9312.0312.0313,700
Apr 12, 201912.4712.6111.9312.2712.2722,000
Apr 11, 201913.2013.8512.2812.4112.4173,800
Apr 10, 201913.4213.9313.4213.8113.8139,000
Apr 09, 201913.2313.4013.0413.4013.4015,700
Apr 08, 201913.2313.4013.2313.3213.325,800
Apr 05, 201913.2613.2613.1413.2313.2312,500
Apr 04, 201913.1913.3913.0713.3113.315,300
Apr 03, 201913.2713.4913.1713.2913.295,100
Apr 02, 201913.3013.7412.9313.0413.0437,900
Apr 01, 201912.4013.6012.3013.1613.1635,100
Mar 29, 201912.3812.4812.3012.4012.407,800
Mar 28, 201912.5312.6012.2312.3412.3411,100
Mar 27, 201912.7112.8212.5512.6012.604,600
Mar 26, 201912.2412.6312.2412.6012.608,200
Mar 25, 201912.2212.5112.2212.2512.255,800
Mar 22, 201912.9412.9412.2912.4512.4510,200
Mar 21, 201913.4813.4812.9212.9512.954,900
Mar 20, 201912.7913.3512.5513.2713.2719,700
Mar 19, 201913.2113.4312.9012.9012.9011,000
Mar 18, 201913.4813.6012.7713.2013.2024,800
Mar 15, 201913.7413.7913.5813.6413.647,400
Mar 14, 201913.2713.5012.7013.4813.4839,000
Mar 13, 201913.4013.6513.1513.3313.337,900
Mar 12, 201914.1514.1513.3913.3913.3925,700
Mar 11, 201914.0414.0513.7613.8813.8812,600
Mar 08, 201913.6114.1013.6113.9913.998,800
Mar 07, 201914.1914.3313.5713.8413.8413,400
Mar 06, 201914.5114.5113.9814.0814.088,700
Mar 05, 201914.7414.7414.1914.2214.2214,600
Mar 04, 201914.5114.7414.5114.5514.5514,900
Mar 01, 201914.7514.7514.7014.7014.708,300
Feb 28, 201914.3314.6314.3314.5414.548,300
Feb 27, 201914.4714.4714.0814.4014.403,300
Feb 26, 201914.2014.3814.0714.2314.2314,600
Feb 25, 201914.1514.1513.9014.1114.1135,800
Feb 22, 201913.8614.0313.7713.9313.938,700
Feb 21, 201913.5213.7013.5213.5913.596,400
Feb 20, 201913.8114.0213.3013.6613.6620,800
Feb 19, 201914.4314.9613.0013.6013.6029,000
Feb 15, 201913.3414.4913.3413.7013.7033,300
Feb 14, 201913.3013.6913.0713.4113.4128,800
Feb 13, 201913.3713.3813.1113.3513.3511,200
Feb 12, 201912.3013.2112.3013.2013.2041,000
Feb 11, 201912.1512.3611.9412.3112.3112,000
Feb 08, 201912.2012.2712.0312.1912.197,400
Feb 07, 201912.3112.3112.0712.2312.234,600
Feb 06, 201912.1512.3811.9212.0712.074,900
Feb 05, 201912.3612.6311.8912.0512.0518,600
Feb 04, 201911.5012.1811.3212.0612.0610,300
Feb 01, 201912.4512.4511.6711.8111.8113,000
Jan 31, 201911.9712.0811.7111.9811.9810,600
Jan 30, 201911.6211.9011.5511.7311.736,000
Jan 29, 201911.8411.8411.1811.4311.4330,200
Jan 28, 201911.9812.2211.4011.6211.6230,500
Jan 25, 201911.8612.3011.8612.0312.0311,200
Jan 24, 201911.5012.0211.5011.8311.838,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...