National Vision Holdings Inc (NQ: EYE )

21.96 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 36.76 37.95 36.00 36.67 875,974 -1.58(-4.13%)
Feb 25, 2022 36.71 38.32 37.41 38.25 1,526,405 +1.61(+4.39%)
Feb 24, 2022 34.83 36.96 34.70 36.64 899,266 +1.00(+2.81%)
Feb 23, 2022 37.06 38.48 35.58 35.64 967,868 -1.05(-2.86%)
Feb 22, 2022 38.08 38.97 36.37 36.69 529,706 -1.54(-4.03%)
Feb 18, 2022 38.23 0 +1.03(+2.77%)
Feb 17, 2022 37.06 37.63 36.51 37.20 840,168 +0.09(+0.24%)
Feb 16, 2022 39.43 39.56 37.05 37.11 1,610,859 -2.32(-5.88%)
Feb 15, 2022 39.28 40.13 38.58 39.43 2,055,905 +0.98(+2.55%)
Feb 14, 2022 38.20 39.10 37.64 38.45 1,876,128 +0.34(+0.89%)
Feb 11, 2022 38.78 39.53 37.94 38.11 508,310 -1.03(-2.63%)
Feb 10, 2022 39.49 40.43 38.38 39.14 442,425 -1.19(-2.95%)
Feb 09, 2022 39.78 40.41 39.33 40.33 828,301 +0.89(+2.26%)
Feb 08, 2022 38.95 39.91 38.35 39.44 284,771 +0.37(+0.95%)
Feb 07, 2022 39.16 40.07 38.60 39.07 466,943 -0.08(-0.20%)
Feb 04, 2022 38.86 39.24 38.03 39.15 464,741 +0.18(+0.46%)
Feb 03, 2022 39.32 38.72 38.97 427,269 -0.94(-2.36%)
Feb 02, 2022 41.39 41.41 39.58 39.91 693,310 -1.21(-2.94%)
Feb 01, 2022 40.50 41.40 39.81 41.12 649,648 +0.24(+0.59%)
Jan 31, 2022 38.64 40.88 40.88 699,037 +1.95(+5.01%)
Jan 28, 2022 38.65 39.17 37.70 38.93 1,060,641 +0.36(+0.93%)
Jan 27, 2022 39.01 39.83 38.17 38.57 807,425 -0.05(-0.13%)
Jan 26, 2022 40.66 40.74 38.46 38.62 718,571 -1.25(-3.14%)
Jan 25, 2022 39.23 40.71 38.71 39.87 914,982 -0.29(-0.72%)
Jan 24, 2022 37.05 40.30 37.05 40.16 973,746 +2.30(+6.08%)
Jan 21, 2022 37.63 38.60 37.05 37.86 690,727 -0.16(-0.42%)
Jan 20, 2022 38.16 41.35 37.93 38.02 1,849,398 +0.37(+0.98%)
Jan 19, 2022 38.00 38.44 36.92 37.65 1,353,042 -0.38(-1.00%)
Jan 18, 2022 38.71 39.14 37.96 38.03 561,479 -1.41(-3.58%)
Jan 14, 2022 39.44 0 -1.42(-3.48%)
Jan 13, 2022 42.21 42.21 40.64 40.86 965,235 -0.46(-1.11%)
Jan 12, 2022 43.01 43.34 41.15 41.32 1,125,429 -1.61(-3.75%)
Jan 11, 2022 42.57 43.30 41.56 42.93 2,600,270 +0.82(+1.95%)
Jan 10, 2022 42.47 43.10 41.61 42.11 973,447 -0.87(-2.02%)
Jan 07, 2022 45.83 46.02 42.89 42.98 871,589 -2.88(-6.28%)
Jan 06, 2022 46.50 47.23 45.64 45.86 326,408 -0.61(-1.31%)
Jan 05, 2022 48.13 48.54 46.29 46.47 508,021 -1.65(-3.43%)
Jan 04, 2022 49.14 49.37 47.55 48.12 508,204 -1.02(-2.08%)
Jan 03, 2022 48.50 49.54 48.36 49.14 612,669 +1.15(+2.40%)
Dec 31, 2021 48.51 48.51 47.04 47.99 373,971 -0.56(-1.15%)
Dec 30, 2021 48.16 49.27 47.62 48.55 452,102 +0.33(+0.68%)
Dec 29, 2021 48.05 49.62 47.59 48.22 297,096 +0.28(+0.58%)
Dec 28, 2021 48.81 49.25 47.66 47.94 302,587 -0.87(-1.78%)
Dec 27, 2021 47.98 48.91 47.52 48.81 303,295 +0.97(+2.03%)
Dec 23, 2021 47.36 48.07 45.95 47.84 271,990 +0.83(+1.77%)
Dec 22, 2021 46.63 47.06 46.26 47.01 280,386 +0.53(+1.14%)
Dec 21, 2021 45.88 46.53 45.46 46.48 422,628 +0.90(+1.97%)
Dec 20, 2021 45.57 46.73 44.89 45.58 634,438 -0.76(-1.64%)
Dec 17, 2021 46.44 47.06 45.55 46.34 998,631 -0.10(-0.22%)
Dec 16, 2021 48.49 48.49 46.18 46.44 656,794 -1.57(-3.27%)
Dec 15, 2021 47.45 48.42 46.85 48.01 520,860 +0.23(+0.48%)
Dec 14, 2021 48.19 48.69 47.10 47.78 589,686 -0.48(-0.99%)
Dec 13, 2021 48.34 48.51 47.59 48.26 855,649 -0.12(-0.25%)
Dec 10, 2021 47.07 48.60 46.97 48.38 928,394 +1.47(+3.13%)
Dec 09, 2021 47.93 48.57 46.66 46.91 774,689 -1.31(-2.72%)
Dec 08, 2021 48.62 48.73 47.87 48.22 360,838 -0.19(-0.39%)
Dec 07, 2021 47.84 49.87 47.17 48.41 535,374 +1.17(+2.48%)
Dec 06, 2021 48.58 49.12 47.10 47.24 774,066 -0.75(-1.56%)
Dec 03, 2021 48.73 48.78 46.97 47.99 2,038,551 -0.79(-1.62%)
Dec 02, 2021 46.98 49.33 46.58 48.78 1,463,082 +1.82(+3.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.