Vince Holding Corp. (VNCE)
NYSE: VNCE · Real-Time Price · USD
1.760
-0.140 (-7.37%)
Oct 30, 2024, 4:01 PM EDT - Market closed

Vince Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20241.861.901.761.761.76-7.37%14,544
Oct 29, 20241.821.941.821.901.904.40%5,734
Oct 28, 20241.861.951.821.821.82-1.09%9,338
Oct 25, 20241.751.921.751.841.845.14%15,112
Oct 24, 20241.791.811.711.751.75-5.41%8,156
Oct 23, 20241.901.901.851.851.85-2.63%3,383
Oct 22, 20241.941.941.881.901.90-2.06%4,227
Oct 21, 20242.052.051.941.941.94-2.02%3,073
Oct 18, 20241.981.981.981.981.98-314
Oct 17, 20241.972.041.951.981.98-1.00%7,237
Oct 16, 20242.002.001.912.002.00-17,331
Oct 15, 20242.002.011.952.002.00-10,862
Oct 14, 20241.972.201.972.002.00-0.10%34,470
Oct 11, 20241.982.001.982.002.002.40%6,239
Oct 10, 20241.991.991.961.961.96-1.76%7,561
Oct 9, 20241.951.991.951.991.992.05%1,198
Oct 8, 20242.002.001.921.951.95-2.50%21,542
Oct 7, 20242.002.012.002.002.00-8,724
Oct 4, 20242.002.021.982.002.000.50%8,307
Oct 3, 20242.032.031.971.991.99-13,449
Oct 2, 20242.002.031.941.991.99-0.50%34,034
Oct 1, 20241.862.001.862.002.008.11%15,712
Sep 30, 20241.931.951.821.851.85-3.65%21,962
Sep 27, 20241.912.001.851.921.920.52%26,933
Sep 26, 20241.891.921.891.911.910.53%7,345
Sep 25, 20241.851.911.811.901.901.06%9,895
Sep 24, 20241.901.921.751.881.881.08%73,442
Sep 23, 20241.941.941.801.861.863.33%12,171
Sep 20, 20241.991.991.801.801.80-10.00%31,544
Sep 19, 20241.882.001.752.002.004.17%34,758
Sep 18, 20242.082.081.871.921.92-7.25%27,728
Sep 17, 20242.402.461.702.072.07-11.61%83,989
Sep 16, 20242.012.392.012.342.3423.92%96,814
Sep 13, 20241.851.911.821.891.892.72%6,904
Sep 12, 20241.861.901.781.841.841.10%8,073
Sep 11, 20241.851.851.751.821.822.19%4,861
Sep 10, 20241.891.891.781.781.78-2.14%982
Sep 9, 20241.781.861.711.821.82-1.09%4,792
Sep 6, 20241.791.841.791.841.84-0.54%1,806
Sep 5, 20241.821.891.811.851.852.78%5,240
Sep 4, 20241.761.801.721.801.802.27%2,336
Sep 3, 20241.801.821.711.761.76-4.86%4,631
Aug 30, 20241.871.871.851.851.85-0.54%2,163
Aug 29, 20241.721.871.721.861.866.29%3,235
Aug 28, 20241.851.881.721.751.75-5.41%12,335
Aug 27, 20241.751.941.751.851.858.82%22,664
Aug 26, 20241.701.701.681.701.70-1,313
Aug 23, 20241.701.701.641.701.700.59%3,208
Aug 22, 20241.701.701.581.691.69-3.43%5,760
Aug 21, 20241.741.751.691.751.751.16%3,523
Aug 20, 20241.681.741.651.731.734.22%9,862
Aug 19, 20241.561.701.521.661.668.50%18,746
Aug 16, 20241.611.621.371.531.53-6.13%21,607
Aug 15, 20241.601.651.601.631.632.52%1,518
Aug 14, 20241.571.601.551.591.594.61%2,753
Aug 13, 20241.561.561.521.521.52-2.56%3,268
Aug 12, 20241.471.641.471.561.566.12%13,696
Aug 9, 20241.461.511.441.471.470.55%3,600
Aug 8, 20241.451.521.451.461.460.83%2,015
Aug 7, 20241.451.501.441.451.45-2.03%3,153
Aug 6, 20241.451.571.421.481.484.96%11,303
Aug 5, 20241.271.421.271.411.41-8.44%10,755
Aug 2, 20241.631.681.501.541.54-9.94%44,709
Aug 1, 20241.771.771.691.711.712.40%8,301
Jul 31, 20241.631.761.551.671.671.21%24,475
Jul 30, 20241.701.731.631.651.65-4.62%8,216
Jul 29, 20241.731.781.711.731.732.37%11,843
Jul 26, 20241.791.851.651.691.69-2.31%43,355
Jul 25, 20241.471.741.451.731.7315.33%82,295
Jul 24, 20241.481.521.471.501.50-18,423
Jul 23, 20241.491.521.431.501.503.45%16,808
Jul 22, 20241.361.501.361.451.454.32%19,204
Jul 19, 20241.381.431.321.391.390.72%51,176
Jul 18, 20241.341.421.341.381.38-1.43%17,173
Jul 17, 20241.451.451.391.401.40-1.41%20,446
Jul 16, 20241.421.461.301.421.42-2.74%493,972
Jul 15, 20241.431.571.411.461.463.55%39,182
Jul 12, 20241.381.421.381.411.412.17%9,177
Jul 11, 20241.401.401.371.381.38-0.72%8,764
Jul 10, 20241.341.401.341.391.394.51%12,561
Jul 9, 20241.351.351.301.331.332.31%11,594
Jul 8, 20241.351.361.301.301.30-3.70%8,733
Jul 5, 20241.361.411.341.351.35-3.57%11,054
Jul 3, 20241.431.551.371.401.40-11,872
Jul 2, 20241.381.421.351.401.402.94%12,269
Jul 1, 20241.391.441.351.361.36-1.45%23,092
Jun 28, 20241.451.451.381.381.38-0.72%14,131
Jun 27, 20241.481.501.391.391.39-10.32%14,729
Jun 26, 20241.451.601.391.551.559.93%26,067
Jun 25, 20241.431.531.391.411.411.44%33,748
Jun 24, 20241.371.461.341.391.392.21%34,205
Jun 21, 20241.321.361.291.361.361.49%25,248
Jun 20, 20241.361.451.281.341.34-1.47%38,497
Jun 18, 20241.461.591.351.361.36-12.82%67,771
Jun 17, 20241.471.571.301.561.569.86%62,448
Jun 14, 20241.401.471.351.421.42-11,670
Jun 13, 20241.501.501.281.421.42-4.05%70,546
Jun 12, 20241.571.571.481.481.48-3.90%15,734
Jun 11, 20241.581.661.501.541.54-3.14%18,868
Jun 10, 20241.711.721.551.591.59-9.14%24,589