Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Vince Holding Corp. Common Stock (NY: VNCE )

4.000 -1.000 (-20.00%)
Official Closing Price Updated: 5:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 5.800 6.000 3.900 4.000 409,690 -1.00(-20.00%)
Dec 23, 2024 5.000 6.890 4.500 5.000 1,379,867 +0.18(+3.73%)
Dec 20, 2024 3.180 4.820 2.900 4.820 1,064,879 +2.12(+78.52%)
Dec 19, 2024 3.010 3.880 2.590 2.700 689,930 +0.02(+0.75%)
Dec 18, 2024 1.800 2.970 1.783 2.680 1,544,052 +1.10(+69.62%)
Dec 17, 2024 1.430 1.580 1.425 1.580 18,306 +0.19(+13.67%)
Dec 16, 2024 1.580 1.630 1.350 1.390 31,356 -0.18(-11.46%)
Dec 13, 2024 1.630 1.630 1.550 1.570 10,255 -0.03(-1.88%)
Dec 12, 2024 1.620 1.660 1.590 1.600 5,580 -0.09(-5.33%)
Dec 11, 2024 1.650 1.790 1.622 1.690 23,147 +0.00(+0.00%)
Dec 10, 2024 2.040 2.040 1.520 1.690 54,483 -0.21(-11.05%)
Dec 09, 2024 1.820 2.080 1.750 1.900 107,106 +0.19(+11.11%)
Dec 06, 2024 1.570 1.730 1.570 1.710 30,696 +0.15(+9.62%)
Dec 05, 2024 1.640 1.640 1.550 1.560 10,027 -0.10(-6.02%)
Dec 04, 2024 1.630 1.660 1.560 1.660 4,782 +0.03(+1.84%)
Dec 03, 2024 1.600 1.630 1.420 1.630 19,388 +0.02(+1.24%)
Dec 02, 2024 1.670 1.670 1.600 1.610 10,674 -0.09(-5.29%)
Nov 29, 2024 1.640 1.700 1.640 1.700 2,591 +0.06(+3.66%)
Nov 27, 2024 1.700 1.720 1.570 1.640 14,447 -0.04(-2.38%)
Nov 26, 2024 1.680 1.700 1.680 1.680 1,902 +0.00(+0.00%)
Nov 25, 2024 1.700 1.715 1.670 1.680 4,303 -0.02(-1.18%)
Nov 22, 2024 1.700 1.729 1.680 1.700 3,706 +0.00(+0.00%)
Nov 21, 2024 1.670 1.710 1.670 1.700 2,927 +0.00(+0.00%)
Nov 20, 2024 1.720 1.740 1.690 1.700 13,031 +0.00(+0.00%)
Nov 19, 2024 1.720 1.740 1.700 1.700 8,191 -0.02(-1.16%)
Nov 18, 2024 1.800 1.800 1.700 1.720 14,048 +0.02(+1.18%)
Nov 15, 2024 1.760 1.760 1.700 1.700 2,215 -0.02(-1.16%)
Nov 14, 2024 1.830 1.830 1.700 1.720 14,689 -0.12(-6.52%)
Nov 13, 2024 1.800 1.900 1.800 1.840 5,312 +0.04(+2.22%)
Nov 12, 2024 1.860 1.900 1.800 1.800 9,643 -0.05(-2.70%)
Nov 11, 2024 1.880 1.890 1.820 1.850 10,865 +0.04(+2.21%)
Nov 08, 2024 1.880 1.941 1.810 1.810 9,554 -0.07(-3.72%)
Nov 07, 2024 1.890 1.938 1.880 1.880 3,278 +0.03(+1.62%)
Nov 06, 2024 1.980 1.983 1.850 1.850 10,015 -0.07(-3.65%)
Nov 05, 2024 1.970 2.000 1.910 1.920 19,715 -0.05(-2.54%)
Nov 04, 2024 1.990 2.011 1.900 1.970 13,417 +0.03(+1.55%)
Nov 01, 2024 1.800 2.000 1.800 1.940 14,986 +0.14(+7.78%)
Oct 31, 2024 1.760 1.810 1.760 1.800 8,601 +0.04(+2.27%)
Oct 30, 2024 1.860 1.900 1.760 1.760 14,544 -0.14(-7.37%)
Oct 29, 2024 1.820 1.940 1.820 1.900 5,734 +0.08(+4.40%)
Oct 28, 2024 1.860 1.950 1.820 1.820 9,325 -0.02(-1.09%)
Oct 25, 2024 1.750 1.920 1.750 1.840 15,112 +0.09(+5.14%)
Oct 24, 2024 1.790 1.810 1.710 1.750 8,156 -0.10(-5.41%)
Oct 23, 2024 1.900 1.900 1.850 1.850 3,383 -0.05(-2.63%)
Oct 22, 2024 1.940 1.940 1.880 1.900 4,227 -0.04(-2.06%)
Oct 21, 2024 2.050 2.050 1.940 1.940 3,073 -0.04(-2.02%)
Oct 17, 2024 1.980 314 -0.02(-1.00%)
Oct 16, 2024 2.000 2.000 1.910 2.000 17,331 +0.00(+0.00%)
Oct 15, 2024 2.000 2.013 1.950 2.000 10,862 +0.00(+0.00%)
Oct 14, 2024 1.970 2.200 1.970 2.000 34,470 -0.00(-0.10%)
Oct 11, 2024 1.980 2.002 1.980 2.002 6,239 +0.05(+2.41%)
Oct 10, 2024 1.990 1.990 1.955 1.955 7,561 -0.03(-1.76%)
Oct 09, 2024 1.950 1.990 1.950 1.990 1,198 +0.04(+2.05%)
Oct 08, 2024 2.000 2.000 1.920 1.950 21,542 -0.05(-2.50%)
Oct 07, 2024 2.000 2.010 1.995 2.000 8,724 +0.00(+0.00%)
Oct 04, 2024 2.000 2.018 1.980 2.000 8,307 +0.01(+0.50%)
Oct 03, 2024 2.030 2.030 1.970 1.990 13,449 +0.00(+0.00%)
Oct 02, 2024 2.000 2.025 1.940 1.990 34,033 -0.01(-0.50%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.