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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2024 | 1.86 | 1.90 | 1.76 | 1.76 | 1.76 | -7.37% | 14,544 |
| Oct 29, 2024 | 1.82 | 1.94 | 1.82 | 1.90 | 1.90 | 4.40% | 5,734 |
| Oct 28, 2024 | 1.86 | 1.95 | 1.82 | 1.82 | 1.82 | -1.09% | 9,338 |
| Oct 25, 2024 | 1.75 | 1.92 | 1.75 | 1.84 | 1.84 | 5.14% | 15,112 |
| Oct 24, 2024 | 1.79 | 1.81 | 1.71 | 1.75 | 1.75 | -5.41% | 8,156 |
| Oct 23, 2024 | 1.90 | 1.90 | 1.85 | 1.85 | 1.85 | -2.63% | 3,383 |
| Oct 22, 2024 | 1.94 | 1.94 | 1.88 | 1.90 | 1.90 | -2.06% | 4,227 |
| Oct 21, 2024 | 2.05 | 2.05 | 1.94 | 1.94 | 1.94 | -2.02% | 3,073 |
| Oct 18, 2024 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | 314 |
| Oct 17, 2024 | 1.97 | 2.04 | 1.95 | 1.98 | 1.98 | -1.00% | 7,237 |
| Oct 16, 2024 | 2.00 | 2.00 | 1.91 | 2.00 | 2.00 | - | 17,331 |
| Oct 15, 2024 | 2.00 | 2.01 | 1.95 | 2.00 | 2.00 | - | 10,862 |
| Oct 14, 2024 | 1.97 | 2.20 | 1.97 | 2.00 | 2.00 | -0.10% | 34,470 |
| Oct 11, 2024 | 1.98 | 2.00 | 1.98 | 2.00 | 2.00 | 2.40% | 6,239 |
| Oct 10, 2024 | 1.99 | 1.99 | 1.96 | 1.96 | 1.96 | -1.76% | 7,561 |
| Oct 9, 2024 | 1.95 | 1.99 | 1.95 | 1.99 | 1.99 | 2.05% | 1,198 |
| Oct 8, 2024 | 2.00 | 2.00 | 1.92 | 1.95 | 1.95 | -2.50% | 21,542 |
| Oct 7, 2024 | 2.00 | 2.01 | 2.00 | 2.00 | 2.00 | - | 8,724 |
| Oct 4, 2024 | 2.00 | 2.02 | 1.98 | 2.00 | 2.00 | 0.50% | 8,307 |
| Oct 3, 2024 | 2.03 | 2.03 | 1.97 | 1.99 | 1.99 | - | 13,449 |
| Oct 2, 2024 | 2.00 | 2.03 | 1.94 | 1.99 | 1.99 | -0.50% | 34,034 |
| Oct 1, 2024 | 1.86 | 2.00 | 1.86 | 2.00 | 2.00 | 8.11% | 15,712 |
| Sep 30, 2024 | 1.93 | 1.95 | 1.82 | 1.85 | 1.85 | -3.65% | 21,962 |
| Sep 27, 2024 | 1.91 | 2.00 | 1.85 | 1.92 | 1.92 | 0.52% | 26,933 |
| Sep 26, 2024 | 1.89 | 1.92 | 1.89 | 1.91 | 1.91 | 0.53% | 7,345 |
| Sep 25, 2024 | 1.85 | 1.91 | 1.81 | 1.90 | 1.90 | 1.06% | 9,895 |
| Sep 24, 2024 | 1.90 | 1.92 | 1.75 | 1.88 | 1.88 | 1.08% | 73,442 |
| Sep 23, 2024 | 1.94 | 1.94 | 1.80 | 1.86 | 1.86 | 3.33% | 12,171 |
| Sep 20, 2024 | 1.99 | 1.99 | 1.80 | 1.80 | 1.80 | -10.00% | 31,544 |
| Sep 19, 2024 | 1.88 | 2.00 | 1.75 | 2.00 | 2.00 | 4.17% | 34,758 |
| Sep 18, 2024 | 2.08 | 2.08 | 1.87 | 1.92 | 1.92 | -7.25% | 27,728 |
| Sep 17, 2024 | 2.40 | 2.46 | 1.70 | 2.07 | 2.07 | -11.61% | 83,989 |
| Sep 16, 2024 | 2.01 | 2.39 | 2.01 | 2.34 | 2.34 | 23.92% | 96,814 |
| Sep 13, 2024 | 1.85 | 1.91 | 1.82 | 1.89 | 1.89 | 2.72% | 6,904 |
| Sep 12, 2024 | 1.86 | 1.90 | 1.78 | 1.84 | 1.84 | 1.10% | 8,073 |
| Sep 11, 2024 | 1.85 | 1.85 | 1.75 | 1.82 | 1.82 | 2.19% | 4,861 |
| Sep 10, 2024 | 1.89 | 1.89 | 1.78 | 1.78 | 1.78 | -2.14% | 982 |
| Sep 9, 2024 | 1.78 | 1.86 | 1.71 | 1.82 | 1.82 | -1.09% | 4,792 |
| Sep 6, 2024 | 1.79 | 1.84 | 1.79 | 1.84 | 1.84 | -0.54% | 1,806 |
| Sep 5, 2024 | 1.82 | 1.89 | 1.81 | 1.85 | 1.85 | 2.78% | 5,240 |
| Sep 4, 2024 | 1.76 | 1.80 | 1.72 | 1.80 | 1.80 | 2.27% | 2,336 |
| Sep 3, 2024 | 1.80 | 1.82 | 1.71 | 1.76 | 1.76 | -4.86% | 4,631 |
| Aug 30, 2024 | 1.87 | 1.87 | 1.85 | 1.85 | 1.85 | -0.54% | 2,163 |
| Aug 29, 2024 | 1.72 | 1.87 | 1.72 | 1.86 | 1.86 | 6.29% | 3,235 |
| Aug 28, 2024 | 1.85 | 1.88 | 1.72 | 1.75 | 1.75 | -5.41% | 12,335 |
| Aug 27, 2024 | 1.75 | 1.94 | 1.75 | 1.85 | 1.85 | 8.82% | 22,664 |
| Aug 26, 2024 | 1.70 | 1.70 | 1.68 | 1.70 | 1.70 | - | 1,313 |
| Aug 23, 2024 | 1.70 | 1.70 | 1.64 | 1.70 | 1.70 | 0.59% | 3,208 |
| Aug 22, 2024 | 1.70 | 1.70 | 1.58 | 1.69 | 1.69 | -3.43% | 5,760 |
| Aug 21, 2024 | 1.74 | 1.75 | 1.69 | 1.75 | 1.75 | 1.16% | 3,523 |
| Aug 20, 2024 | 1.68 | 1.74 | 1.65 | 1.73 | 1.73 | 4.22% | 9,862 |
| Aug 19, 2024 | 1.56 | 1.70 | 1.52 | 1.66 | 1.66 | 8.50% | 18,746 |
| Aug 16, 2024 | 1.61 | 1.62 | 1.37 | 1.53 | 1.53 | -6.13% | 21,607 |
| Aug 15, 2024 | 1.60 | 1.65 | 1.60 | 1.63 | 1.63 | 2.52% | 1,518 |
| Aug 14, 2024 | 1.57 | 1.60 | 1.55 | 1.59 | 1.59 | 4.61% | 2,753 |
| Aug 13, 2024 | 1.56 | 1.56 | 1.52 | 1.52 | 1.52 | -2.56% | 3,268 |
| Aug 12, 2024 | 1.47 | 1.64 | 1.47 | 1.56 | 1.56 | 6.12% | 13,696 |
| Aug 9, 2024 | 1.46 | 1.51 | 1.44 | 1.47 | 1.47 | 0.55% | 3,600 |
| Aug 8, 2024 | 1.45 | 1.52 | 1.45 | 1.46 | 1.46 | 0.83% | 2,015 |
| Aug 7, 2024 | 1.45 | 1.50 | 1.44 | 1.45 | 1.45 | -2.03% | 3,153 |
| Aug 6, 2024 | 1.45 | 1.57 | 1.42 | 1.48 | 1.48 | 4.96% | 11,303 |
| Aug 5, 2024 | 1.27 | 1.42 | 1.27 | 1.41 | 1.41 | -8.44% | 10,755 |
| Aug 2, 2024 | 1.63 | 1.68 | 1.50 | 1.54 | 1.54 | -9.94% | 44,709 |
| Aug 1, 2024 | 1.77 | 1.77 | 1.69 | 1.71 | 1.71 | 2.40% | 8,301 |
| Jul 31, 2024 | 1.63 | 1.76 | 1.55 | 1.67 | 1.67 | 1.21% | 24,475 |
| Jul 30, 2024 | 1.70 | 1.73 | 1.63 | 1.65 | 1.65 | -4.62% | 8,216 |
| Jul 29, 2024 | 1.73 | 1.78 | 1.71 | 1.73 | 1.73 | 2.37% | 11,843 |
| Jul 26, 2024 | 1.79 | 1.85 | 1.65 | 1.69 | 1.69 | -2.31% | 43,355 |
| Jul 25, 2024 | 1.47 | 1.74 | 1.45 | 1.73 | 1.73 | 15.33% | 82,295 |
| Jul 24, 2024 | 1.48 | 1.52 | 1.47 | 1.50 | 1.50 | - | 18,423 |
| Jul 23, 2024 | 1.49 | 1.52 | 1.43 | 1.50 | 1.50 | 3.45% | 16,808 |
| Jul 22, 2024 | 1.36 | 1.50 | 1.36 | 1.45 | 1.45 | 4.32% | 19,204 |
| Jul 19, 2024 | 1.38 | 1.43 | 1.32 | 1.39 | 1.39 | 0.72% | 51,176 |
| Jul 18, 2024 | 1.34 | 1.42 | 1.34 | 1.38 | 1.38 | -1.43% | 17,173 |
| Jul 17, 2024 | 1.45 | 1.45 | 1.39 | 1.40 | 1.40 | -1.41% | 20,446 |
| Jul 16, 2024 | 1.42 | 1.46 | 1.30 | 1.42 | 1.42 | -2.74% | 493,972 |
| Jul 15, 2024 | 1.43 | 1.57 | 1.41 | 1.46 | 1.46 | 3.55% | 39,182 |
| Jul 12, 2024 | 1.38 | 1.42 | 1.38 | 1.41 | 1.41 | 2.17% | 9,177 |
| Jul 11, 2024 | 1.40 | 1.40 | 1.37 | 1.38 | 1.38 | -0.72% | 8,764 |
| Jul 10, 2024 | 1.34 | 1.40 | 1.34 | 1.39 | 1.39 | 4.51% | 12,561 |
| Jul 9, 2024 | 1.35 | 1.35 | 1.30 | 1.33 | 1.33 | 2.31% | 11,594 |
| Jul 8, 2024 | 1.35 | 1.36 | 1.30 | 1.30 | 1.30 | -3.70% | 8,733 |
| Jul 5, 2024 | 1.36 | 1.41 | 1.34 | 1.35 | 1.35 | -3.57% | 11,054 |
| Jul 3, 2024 | 1.43 | 1.55 | 1.37 | 1.40 | 1.40 | - | 11,872 |
| Jul 2, 2024 | 1.38 | 1.42 | 1.35 | 1.40 | 1.40 | 2.94% | 12,269 |
| Jul 1, 2024 | 1.39 | 1.44 | 1.35 | 1.36 | 1.36 | -1.45% | 23,092 |
| Jun 28, 2024 | 1.45 | 1.45 | 1.38 | 1.38 | 1.38 | -0.72% | 14,131 |
| Jun 27, 2024 | 1.48 | 1.50 | 1.39 | 1.39 | 1.39 | -10.32% | 14,729 |
| Jun 26, 2024 | 1.45 | 1.60 | 1.39 | 1.55 | 1.55 | 9.93% | 26,067 |
| Jun 25, 2024 | 1.43 | 1.53 | 1.39 | 1.41 | 1.41 | 1.44% | 33,748 |
| Jun 24, 2024 | 1.37 | 1.46 | 1.34 | 1.39 | 1.39 | 2.21% | 34,205 |
| Jun 21, 2024 | 1.32 | 1.36 | 1.29 | 1.36 | 1.36 | 1.49% | 25,248 |
| Jun 20, 2024 | 1.36 | 1.45 | 1.28 | 1.34 | 1.34 | -1.47% | 38,497 |
| Jun 18, 2024 | 1.46 | 1.59 | 1.35 | 1.36 | 1.36 | -12.82% | 67,771 |
| Jun 17, 2024 | 1.47 | 1.57 | 1.30 | 1.56 | 1.56 | 9.86% | 62,448 |
| Jun 14, 2024 | 1.40 | 1.47 | 1.35 | 1.42 | 1.42 | - | 11,670 |
| Jun 13, 2024 | 1.50 | 1.50 | 1.28 | 1.42 | 1.42 | -4.05% | 70,546 |
| Jun 12, 2024 | 1.57 | 1.57 | 1.48 | 1.48 | 1.48 | -3.90% | 15,734 |
| Jun 11, 2024 | 1.58 | 1.66 | 1.50 | 1.54 | 1.54 | -3.14% | 18,868 |
| Jun 10, 2024 | 1.71 | 1.72 | 1.55 | 1.59 | 1.59 | -9.14% | 24,589 |