National Vision Holdings Inc (NQ: EYE )

22.16 +0.20 (+0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 33.41 33.57 32.75 33.23 668,571 +0.18(+0.54%)
Aug 30, 2022 33.70 34.22 32.84 33.05 695,095 +0.09(+0.27%)
Aug 29, 2022 32.98 33.59 32.91 32.96 620,819 -0.61(-1.82%)
Aug 26, 2022 34.98 35.21 33.15 33.57 758,677 -1.41(-4.03%)
Aug 25, 2022 34.31 35.00 34.06 34.98 784,870 +0.68(+1.98%)
Aug 24, 2022 34.26 34.74 33.68 34.30 662,228 +0.10(+0.29%)
Aug 23, 2022 34.20 34.71 34.04 34.20 691,339 +0.04(+0.12%)
Aug 22, 2022 34.34 34.66 33.96 34.16 1,183,853 -0.87(-2.48%)
Aug 19, 2022 36.62 36.95 35.03 35.03 951,879 -1.89(-5.12%)
Aug 18, 2022 36.31 36.99 35.98 36.92 733,268 +0.33(+0.90%)
Aug 17, 2022 36.64 37.00 35.90 36.59 685,668 -0.52(-1.40%)
Aug 16, 2022 36.02 37.15 35.75 37.11 1,060,327 +1.49(+4.18%)
Aug 15, 2022 35.58 36.03 35.19 35.62 1,075,372 -0.03(-0.08%)
Aug 12, 2022 33.68 35.68 33.48 35.65 1,358,947 +1.99(+5.91%)
Aug 11, 2022 31.68 33.94 31.01 33.66 1,749,561 +1.01(+3.09%)
Aug 10, 2022 32.29 33.83 31.76 32.65 2,455,799 +1.25(+3.98%)
Aug 09, 2022 31.91 31.97 30.28 31.40 1,661,454 -0.63(-1.97%)
Aug 08, 2022 30.82 32.50 30.82 32.03 1,500,923 +1.41(+4.60%)
Aug 05, 2022 29.66 30.80 29.47 30.62 953,725 +0.11(+0.36%)
Aug 04, 2022 30.83 31.29 30.47 30.51 630,713 -0.34(-1.10%)
Aug 03, 2022 30.48 31.34 30.35 30.85 857,194 +0.51(+1.68%)
Aug 02, 2022 30.06 30.93 29.59 30.34 700,039 +0.26(+0.86%)
Aug 01, 2022 29.16 30.25 28.65 30.08 971,110 +0.94(+3.23%)
Jul 29, 2022 29.53 29.87 28.48 29.14 1,303,815 -0.33(-1.12%)
Jul 28, 2022 29.76 30.45 28.58 29.47 1,119,890 +0.02(+0.07%)
Jul 27, 2022 28.76 29.76 28.11 29.45 1,019,251 +1.01(+3.55%)
Jul 26, 2022 29.78 29.78 28.40 28.44 1,203,082 -1.93(-6.35%)
Jul 25, 2022 31.01 31.01 29.58 30.37 709,216 -0.29(-0.95%)
Jul 22, 2022 32.04 32.52 30.20 30.66 1,019,957 -1.33(-4.16%)
Jul 21, 2022 30.90 32.01 30.65 31.99 887,372 +0.88(+2.83%)
Jul 20, 2022 30.56 31.29 30.26 31.11 912,604 +0.36(+1.17%)
Jul 19, 2022 30.82 31.53 30.47 30.75 1,007,812 +0.23(+0.75%)
Jul 18, 2022 30.48 30.80 30.29 30.52 651,805 +0.23(+0.76%)
Jul 15, 2022 30.01 30.57 29.63 30.29 770,301 +0.98(+3.34%)
Jul 14, 2022 28.89 29.36 28.51 29.31 928,803 +0.13(+0.45%)
Jul 13, 2022 28.24 29.21 27.81 29.18 1,049,993 +0.82(+2.89%)
Jul 12, 2022 28.80 29.39 28.07 28.36 897,337 -0.25(-0.87%)
Jul 11, 2022 29.83 29.83 28.36 28.61 1,224,975 -1.26(-4.22%)
Jul 08, 2022 29.98 30.23 29.52 29.87 665,258 -0.29(-0.96%)
Jul 07, 2022 29.27 30.44 28.98 30.16 621,241 +0.91(+3.11%)
Jul 06, 2022 29.29 29.93 28.70 29.25 1,035,457 -0.19(-0.65%)
Jul 05, 2022 27.66 29.46 27.18 29.44 1,273,245 +1.34(+4.77%)
Jul 01, 2022 27.78 28.30 27.14 28.10 1,099,319 +0.60(+2.18%)
Jun 30, 2022 28.47 28.59 27.19 27.50 1,495,188 -1.08(-3.78%)
Jun 29, 2022 29.27 29.53 28.10 28.58 1,479,304 -0.77(-2.62%)
Jun 28, 2022 30.49 30.99 29.28 29.35 1,324,718 -1.19(-3.90%)
Jun 27, 2022 31.04 31.04 29.85 30.54 1,379,074 +0.73(+2.45%)
Jun 24, 2022 28.69 30.10 28.40 29.81 3,593,799 +1.21(+4.23%)
Jun 23, 2022 26.65 28.73 26.65 28.60 1,498,339 +2.03(+7.64%)
Jun 22, 2022 26.36 27.49 26.36 26.57 1,450,606 -0.16(-0.60%)
Jun 21, 2022 25.98 26.84 25.91 26.73 1,299,036 +0.94(+3.64%)
Jun 17, 2022 26.55 26.69 25.51 25.79 3,757,659 -0.28(-1.07%)
Jun 16, 2022 27.07 27.34 25.74 26.07 4,280,729 -1.69(-6.09%)
Jun 15, 2022 26.79 28.04 26.27 27.76 20,002,628 +1.07(+4.01%)
Jun 14, 2022 28.30 28.30 26.21 26.69 9,159,142 +1.41(+5.58%)
Jun 13, 2022 25.73 26.22 24.90 25.28 867,767 -1.33(-5.00%)
Jun 10, 2022 27.09 27.47 26.44 26.61 938,251 -1.00(-3.62%)
Jun 09, 2022 27.75 28.04 27.34 27.61 638,442 -0.35(-1.25%)
Jun 08, 2022 28.56 28.66 27.63 27.96 947,256 -0.67(-2.34%)
Jun 07, 2022 27.38 28.75 27.38 28.63 1,125,273 +0.53(+1.89%)
Jun 06, 2022 28.17 28.23 27.55 28.10 1,017,832 +0.36(+1.30%)
Jun 03, 2022 28.39 28.48 27.47 27.74 803,854 -1.07(-3.71%)
Jun 02, 2022 27.44 28.91 27.28 28.81 1,010,878 +1.37(+4.99%)
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.