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)

3.530 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2026 3.230 3.580 3.150 3.530 391,493 +0.26(+7.95%)
Mar 17, 2026 3.290 3.400 3.130 3.270 393,702 -0.02(-0.61%)
Mar 16, 2026 3.420 3.490 3.180 3.290 607,701 -0.19(-5.46%)
Mar 13, 2026 3.400 3.700 3.380 3.480 951,639 +0.10(+2.96%)
Mar 12, 2026 2.990 3.600 2.970 3.380 4,586,172 +0.89(+35.74%)
Mar 11, 2026 2.610 2.650 2.450 2.490 479,144 -0.15(-5.68%)
Mar 10, 2026 2.560 2.820 2.505 2.640 308,833 +0.05(+1.93%)
Mar 09, 2026 2.610 2.670 2.500 2.590 214,768 -0.07(-2.63%)
Mar 06, 2026 2.590 2.700 2.567 2.660 192,475 +0.05(+1.92%)
Mar 05, 2026 2.660 2.700 2.585 2.610 175,513 -0.06(-2.25%)
Mar 04, 2026 2.500 2.740 2.500 2.670 218,036 +0.17(+6.80%)
Mar 03, 2026 2.560 2.560 2.440 2.500 222,055 -0.10(-3.85%)
Mar 02, 2026 2.600 2.640 2.450 2.600 154,369 -0.04(-1.52%)
Feb 27, 2026 2.730 2.730 2.616 2.640 55,972 -0.11(-4.00%)
Feb 26, 2026 2.670 2.770 2.590 2.750 92,079 +0.04(+1.48%)
Feb 25, 2026 2.730 2.750 2.650 2.710 65,198 -0.06(-2.17%)
Feb 24, 2026 2.840 2.875 2.740 2.770 76,299 -0.07(-2.46%)
Feb 23, 2026 2.800 2.890 2.700 2.840 353,374 +0.00(+0.00%)
Feb 20, 2026 2.810 2.900 2.780 2.840 227,739 +0.03(+1.07%)
Feb 19, 2026 2.880 2.900 2.720 2.810 104,775 -0.07(-2.43%)
Feb 18, 2026 2.690 2.920 2.690 2.880 210,081 +0.18(+6.67%)
Feb 17, 2026 2.680 2.750 2.540 2.700 152,912 +0.02(+0.75%)
Feb 13, 2026 2.600 2.765 2.555 2.680 197,335 +0.08(+3.08%)
Feb 12, 2026 2.750 2.750 2.580 2.600 178,812 -0.12(-4.41%)
Feb 11, 2026 2.630 2.750 2.600 2.720 158,554 +0.11(+4.21%)
Feb 10, 2026 2.600 2.650 2.550 2.610 98,324 +0.03(+1.16%)
Feb 09, 2026 2.540 2.630 2.520 2.580 95,531 +0.05(+1.98%)
Feb 06, 2026 2.570 2.629 2.522 2.530 78,552 -0.04(-1.56%)
Feb 05, 2026 2.700 2.700 2.535 2.570 353,566 -0.18(-6.55%)
Feb 04, 2026 2.650 2.800 2.610 2.750 263,069 +0.12(+4.56%)
Feb 03, 2026 2.570 2.655 2.485 2.630 179,336 +0.09(+3.54%)
Feb 02, 2026 2.400 2.595 2.390 2.540 231,922 +0.14(+5.83%)
Jan 30, 2026 2.350 2.440 2.330 2.400 165,095 +0.07(+3.00%)
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%)
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.