ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Vera Bradley, Inc. - Common Stock (NQ:VRA)

2.415 +0.085 (+3.65%)
Streaming Delayed Price Updated: 3:41 PM EST, Jan 30, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2026 2.360 2.400 2.260 2.330 343,195 -0.03(-1.27%)
Jan 28, 2026 2.390 2.390 2.255 2.360 234,443 +0.00(+0.21%)
Jan 27, 2026 2.350 2.445 2.340 2.355 203,753 -0.04(-1.46%)
Jan 26, 2026 2.450 2.460 2.315 2.390 385,292 -0.11(-4.40%)
Jan 23, 2026 2.550 2.570 2.410 2.500 348,613 -0.11(-4.21%)
Jan 22, 2026 2.630 2.760 2.550 2.610 250,341 -0.03(-1.14%)
Jan 21, 2026 2.610 2.691 2.585 2.640 170,817 +0.01(+0.38%)
Jan 20, 2026 2.760 2.800 2.580 2.630 405,616 -0.21(-7.39%)
Jan 16, 2026 2.840 2.865 2.750 2.840 360,743 +0.00(+0.00%)
Jan 15, 2026 2.880 2.915 2.815 2.840 271,476 -0.08(-2.74%)
Jan 14, 2026 3.110 3.132 2.820 2.920 476,157 -0.19(-6.11%)
Jan 13, 2026 3.080 3.170 3.045 3.110 256,712 -0.01(-0.32%)
Jan 12, 2026 3.070 3.178 3.020 3.120 298,604 +0.05(+1.63%)
Jan 09, 2026 3.150 3.200 2.950 3.070 467,098 -0.08(-2.54%)
Jan 08, 2026 3.200 3.250 3.011 3.150 666,394 -0.05(-1.56%)
Jan 07, 2026 2.940 3.210 2.940 3.200 855,772 +0.29(+9.97%)
Jan 06, 2026 2.820 3.020 2.800 2.910 863,579 +0.06(+2.11%)
Jan 05, 2026 2.600 2.880 2.540 2.850 695,385 +0.27(+10.47%)
Jan 02, 2026 2.420 2.590 2.365 2.580 551,515 +0.16(+6.61%)
Dec 31, 2025 2.230 2.440 2.230 2.420 421,341 +0.22(+10.00%)
Dec 30, 2025 2.150 2.217 2.100 2.200 282,022 +0.04(+1.85%)
Dec 29, 2025 2.200 2.230 2.135 2.160 304,775 -0.12(-5.26%)
Dec 26, 2025 2.300 2.300 2.250 2.280 137,246 -0.04(-1.72%)
Dec 24, 2025 2.310 2.330 2.265 2.320 109,337 +0.01(+0.43%)
Dec 23, 2025 2.340 2.380 2.250 2.310 329,443 -0.07(-2.94%)
Dec 22, 2025 2.370 2.495 2.340 2.380 333,261 +0.03(+1.28%)
Dec 19, 2025 2.310 2.375 2.200 2.350 787,606 +0.03(+1.29%)
Dec 18, 2025 2.220 2.530 2.220 2.320 1,323,816 +0.13(+5.94%)
Dec 17, 2025 2.170 2.300 2.100 2.190 1,026,059 +0.02(+0.92%)
Dec 16, 2025 2.070 2.265 2.060 2.170 2,719,025 +0.34(+18.58%)
Dec 15, 2025 1.940 1.960 1.780 1.830 1,123,935 -0.12(-6.15%)
Dec 12, 2025 1.770 2.060 1.770 1.950 1,768,528 +0.15(+8.33%)
Dec 11, 2025 1.770 1.810 1.390 1.800 5,808,541 -0.35(-16.28%)
Dec 10, 2025 2.180 2.210 2.050 2.150 1,317,275 -0.05(-2.27%)
Dec 09, 2025 2.180 2.260 2.150 2.200 654,535 +0.09(+4.27%)
Dec 08, 2025 2.200 2.240 2.020 2.110 956,974 -0.09(-4.09%)
Dec 05, 2025 2.360 2.400 2.180 2.200 886,332 -0.17(-7.17%)
Dec 04, 2025 2.410 2.445 2.340 2.370 572,289 -0.05(-2.07%)
Dec 03, 2025 2.520 2.580 2.400 2.420 767,713 -0.08(-3.20%)
Dec 02, 2025 2.680 2.680 2.500 2.500 611,574 -0.18(-6.72%)
Dec 01, 2025 2.780 2.792 2.630 2.680 609,502 -0.16(-5.63%)
Nov 28, 2025 2.920 2.920 2.770 2.840 439,945 -0.04(-1.39%)
Nov 26, 2025 2.690 2.988 2.688 2.880 707,630 +0.13(+4.73%)
Nov 25, 2025 2.590 2.770 2.552 2.750 559,892 +0.16(+6.18%)
Nov 24, 2025 2.700 2.788 2.525 2.590 976,407 -0.09(-3.36%)
Nov 21, 2025 2.610 2.800 2.560 2.680 1,692,863 +0.21(+8.50%)
Nov 20, 2025 3.130 3.225 2.290 2.470 4,390,499 -0.54(-17.94%)
Nov 19, 2025 2.990 3.407 2.830 3.010 10,186,072 +0.13(+4.51%)
Nov 18, 2025 2.800 3.240 2.540 2.880 11,820,392 +0.43(+17.55%)
Nov 17, 2025 2.590 2.605 2.390 2.450 199,784 -0.16(-6.13%)
Nov 14, 2025 2.570 2.700 2.510 2.610 197,388 -0.03(-1.14%)
Nov 13, 2025 2.720 2.750 2.550 2.640 322,961 -0.07(-2.58%)
Nov 12, 2025 2.470 2.790 2.470 2.710 483,429 +0.26(+10.61%)
Nov 11, 2025 2.360 2.580 2.350 2.450 195,709 +0.10(+4.26%)
Nov 10, 2025 2.380 2.410 2.340 2.350 96,194 +0.00(+0.00%)
Nov 07, 2025 2.350 2.390 2.280 2.350 200,039 +0.00(+0.00%)
Nov 06, 2025 2.450 2.453 2.349 2.350 94,978 -0.10(-4.08%)
Nov 05, 2025 2.340 2.455 2.300 2.450 128,335 +0.11(+4.70%)
Nov 04, 2025 2.410 2.410 2.330 2.340 90,331 -0.06(-2.50%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.