National Vision Holdings Inc (NQ: EYE )

26.99 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 19, 2022 27.32 28.53 26.94 26.99 1,587,040 -0.79(-2.84%)
May 18, 2022 26.86 28.02 26.13 27.78 1,723,365 +0.15(+0.54%)
May 17, 2022 26.77 28.16 26.66 27.63 2,259,410 +1.94(+7.55%)
May 16, 2022 25.90 26.25 25.02 25.69 1,577,935 -0.39(-1.50%)
May 13, 2022 26.25 26.85 25.61 26.08 2,301,315 +0.52(+2.03%)
May 12, 2022 22.78 25.78 22.59 25.56 4,922,905 +2.56(+11.13%)
May 11, 2022 24.60 24.97 22.92 23.00 3,925,141 -1.93(-7.74%)
May 10, 2022 30.21 30.21 24.38 24.93 7,167,891 -8.64(-25.74%)
May 09, 2022 34.83 35.01 33.28 33.57 1,843,202 -1.89(-5.33%)
May 06, 2022 37.39 37.39 35.17 35.46 2,415,260 -2.01(-5.36%)
May 05, 2022 37.70 38.46 36.82 37.47 594,221 -1.20(-3.10%)
May 04, 2022 37.81 38.81 36.77 38.67 899,742 +0.96(+2.55%)
May 03, 2022 37.79 38.32 37.10 37.71 592,185 -0.33(-0.87%)
May 02, 2022 37.70 38.72 36.93 38.04 857,185 +0.39(+1.04%)
Apr 29, 2022 38.86 39.83 37.16 37.65 1,229,411 -1.32(-3.39%)
Apr 28, 2022 38.82 40.12 37.91 38.97 857,485 +0.72(+1.88%)
Apr 27, 2022 39.13 39.48 37.98 38.25 1,541,495 -0.86(-2.20%)
Apr 26, 2022 39.81 40.32 38.70 39.11 781,796 -1.20(-2.98%)
Apr 25, 2022 40.39 40.87 39.37 40.31 1,382,811 -0.44(-1.08%)
Apr 22, 2022 42.03 42.03 40.31 40.75 568,237 -1.47(-3.48%)
Apr 21, 2022 43.10 43.34 41.80 42.22 662,823 -0.65(-1.52%)
Apr 20, 2022 43.21 43.28 42.72 42.87 298,458 -0.38(-0.88%)
Apr 19, 2022 42.33 43.98 41.55 43.25 478,928 +0.85(+2.00%)
Apr 18, 2022 42.37 43.44 41.91 42.40 536,229 -0.23(-0.54%)
Apr 14, 2022 43.84 43.93 42.44 42.63 397,329 -0.77(-1.77%)
Apr 13, 2022 41.97 43.60 41.87 43.40 414,227 +1.39(+3.31%)
Apr 12, 2022 43.88 44.73 41.75 42.01 907,905 -1.25(-2.89%)
Apr 11, 2022 42.75 44.32 42.61 43.26 520,368 +0.13(+0.30%)
Apr 08, 2022 43.29 44.27 42.79 43.13 872,730 -0.08(-0.19%)
Apr 07, 2022 43.54 44.08 42.20 43.21 608,896 -0.23(-0.53%)
Apr 06, 2022 44.32 44.32 42.76 43.44 529,042 -1.62(-3.60%)
Apr 05, 2022 45.46 45.86 44.73 45.06 291,749 -0.47(-1.03%)
Apr 04, 2022 44.34 45.86 44.28 45.53 392,476 +1.10(+2.48%)
Apr 01, 2022 44.20 45.27 43.51 44.43 405,452 +0.86(+1.97%)
Mar 31, 2022 44.46 44.68 43.53 43.57 558,307 -0.94(-2.11%)
Mar 30, 2022 44.87 45.35 44.25 44.51 361,981 -0.56(-1.24%)
Mar 29, 2022 44.74 45.49 44.52 45.07 856,809 +0.73(+1.65%)
Mar 28, 2022 43.56 44.53 43.09 44.34 492,211 +0.85(+1.95%)
Mar 25, 2022 43.95 44.12 42.62 43.49 447,574 -0.11(-0.25%)
Mar 24, 2022 43.21 43.66 42.70 43.60 329,346 +0.60(+1.40%)
Mar 23, 2022 43.02 43.29 42.40 43.00 399,338 -0.37(-0.85%)
Mar 22, 2022 43.00 43.83 42.78 43.37 696,384 +0.41(+0.95%)
Mar 21, 2022 43.91 44.12 42.61 42.96 573,959 -1.19(-2.70%)
Mar 18, 2022 43.24 44.30 42.59 44.15 723,976 +0.99(+2.29%)
Mar 17, 2022 43.07 43.19 42.20 43.16 473,951 +0.28(+0.65%)
Mar 16, 2022 42.28 43.12 41.99 42.88 727,704 +1.17(+2.81%)
Mar 15, 2022 41.17 42.31 40.01 41.71 1,019,856 +0.71(+1.73%)
Mar 14, 2022 40.90 41.54 40.39 41.00 962,165 +0.23(+0.56%)
Mar 11, 2022 41.36 41.92 40.53 40.77 1,590,428 -0.52(-1.26%)
Mar 10, 2022 38.93 41.40 38.23 41.29 652,025 +1.81(+4.58%)
Mar 09, 2022 39.82 40.26 38.96 39.48 985,242 +0.42(+1.08%)
Mar 08, 2022 38.30 40.96 37.67 39.06 1,043,280 +0.94(+2.47%)
Mar 07, 2022 38.97 38.97 37.81 38.12 1,242,982 -0.43(-1.12%)
Mar 04, 2022 38.33 38.61 37.51 38.55 683,579 -0.16(-0.41%)
Mar 03, 2022 38.22 38.86 37.96 38.71 724,773 +0.61(+1.60%)
Mar 02, 2022 36.32 38.20 36.22 38.10 700,009 +1.64(+4.50%)
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.