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)

2.200 -0.170 (-7.17%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2025 2.360 2.400 2.180 2.200 885,951 -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%)
Nov 03, 2025 2.350 2.450 2.300 2.400 88,742 +0.05(+2.13%)
Oct 31, 2025 2.280 2.515 2.280 2.350 312,159 +0.10(+4.44%)
Oct 30, 2025 2.420 2.465 2.215 2.250 176,837 -0.20(-8.16%)
Oct 29, 2025 2.550 2.590 2.320 2.450 256,417 -0.12(-4.67%)
Oct 28, 2025 2.200 2.830 2.170 2.570 2,131,608 +0.39(+17.89%)
Oct 27, 2025 2.240 2.288 2.180 2.180 95,656 -0.06(-2.68%)
Oct 24, 2025 2.310 2.310 2.190 2.240 148,258 -0.03(-1.32%)
Oct 23, 2025 2.300 2.320 2.250 2.270 125,537 +0.00(+0.00%)
Oct 22, 2025 2.250 2.280 2.155 2.270 181,058 +0.01(+0.44%)
Oct 21, 2025 2.200 2.374 2.200 2.260 189,385 +0.06(+2.73%)
Oct 20, 2025 2.120 2.230 2.090 2.200 193,215 +0.07(+3.29%)
Oct 17, 2025 2.150 2.200 2.070 2.130 142,896 -0.04(-1.84%)
Oct 16, 2025 2.080 2.170 2.070 2.170 157,063 +0.11(+5.34%)
Oct 15, 2025 2.090 2.110 2.050 2.060 108,599 -0.01(-0.48%)
Oct 14, 2025 1.990 2.090 1.980 2.070 162,238 +0.09(+4.55%)
Oct 13, 2025 2.010 2.050 1.970 1.980 241,614 -0.01(-0.50%)
Oct 10, 2025 2.020 2.065 1.980 1.990 129,832 -0.03(-1.49%)
Oct 09, 2025 2.030 2.060 1.990 2.020 114,976 -0.03(-1.46%)
Oct 08, 2025 2.100 2.110 2.030 2.050 101,998 -0.04(-1.91%)
Oct 07, 2025 2.210 2.230 2.075 2.090 99,139 -0.11(-5.00%)
Oct 06, 2025 2.110 2.225 2.110 2.200 266,795 +0.10(+4.76%)
Oct 03, 2025 2.080 2.135 2.040 2.100 115,640 +0.03(+1.45%)
Oct 02, 2025 2.160 2.160 2.050 2.070 103,574 -0.08(-3.72%)
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.