Vince Holding Corp. VNCE
NASDAQ · United States · Consumer Non-Durables
$10.15+0.08 (+0.79%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $10.15 | +0.79% | $9.92 | $10.63 | $9.81 | 262.20K |
| 2026-09-30 | $10.07 | -0.69% | $9.94 | $10.33 | $9.61 | 234.20K |
| 2026-09-29 | $10.14 | -6.28% | $10.92 | $11.64 | $9.91 | 300.50K |
| 2026-09-28 | $10.82 | -5.91% | $11.07 | $11.58 | $10.32 | 335.40K |
| 2026-09-25 | $11.50 | +3.23% | $11.11 | $12.99 | $11.08 | 678.30K |
| 2026-09-24 | $11.14 | +0.27% | $11.28 | $11.53 | $10.48 | 489.80K |
| 2026-09-23 | $11.11 | +9.57% | $10.03 | $11.98 | $10.03 | 610.90K |
| 2026-09-22 | $10.14 | +11.06% | $9.62 | $10.36 | $9.51 | 392.80K |
| 2026-09-21 | $9.13 | -14.67% | $10.37 | $10.37 | $8.94 | 639.60K |
| 2026-09-18 | $10.70 | +8.96% | $9.65 | $11.25 | $8.67 | 751.50K |
| 2026-09-17 | $9.82 | +13.92% | $8.74 | $9.99 | $8.72 | 749.20K |
| 2026-09-16 | $8.62 | +2.13% | $8.38 | $8.84 | $8.23 | 474.50K |
| 2026-09-15 | $8.44 | +10.33% | $7.66 | $8.60 | $7.50 | 916.80K |
| 2026-09-14 | $7.65 | +45.99% | $5.52 | $7.70 | $5.44 | 3.71M |
| 2026-09-11 | $5.24 | +4.17% | $5.09 | $5.57 | $4.91 | 384.20K |
| 2026-09-10 | $5.03 | -21.16% | $6.21 | $6.21 | $4.95 | 683.30K |
| 2026-09-09 | $6.38 | -2.00% | $6.38 | $6.53 | $6.15 | 197.50K |
| 2026-09-08 | $6.51 | +1.72% | $6.29 | $6.69 | $6.04 | 108.30K |
| 2026-09-04 | $6.40 | +1.91% | $6.23 | $6.47 | $6.12 | 64.50K |
| 2026-09-03 | $6.28 | +0.64% | $6.35 | $6.42 | $6.23 | 93.20K |
| 2026-09-02 | $6.24 | -4.00% | $6.48 | $6.61 | $6.21 | 91.50K |
| 2026-09-01 | $6.50 | -4.97% | $6.82 | $6.99 | $6.45 | 104.60K |
| 2026-08-31 | $6.84 | -9.52% | $7.40 | $7.44 | $6.77 | 141.00K |
| 2026-08-28 | $7.56 | -3.20% | $7.80 | $7.87 | $7.47 | 83.60K |
| 2026-08-27 | $7.81 | +23.19% | $7.50 | $8.10 | $7.30 | 651.50K |
| 2026-08-26 | $6.34 | +3.43% | $6.16 | $6.52 | $6.16 | 30.90K |
| 2026-08-25 | $6.13 | -2.70% | $6.36 | $6.38 | $6.10 | 33.70K |
| 2026-08-24 | $6.30 | +0.80% | $6.25 | $6.36 | $6.10 | 26.20K |
| 2026-08-21 | $6.25 | +7.57% | $5.95 | $6.34 | $5.90 | 74.50K |
| 2026-08-20 | $5.81 | -4.60% | $6.09 | $6.17 | $5.76 | 63.00K |
| 2026-08-19 | $6.09 | +1.16% | $6.07 | $6.43 | $6.07 | 91.40K |
| 2026-08-18 | $6.02 | -2.75% | $6.17 | $6.18 | $5.99 | 31.60K |
| 2026-08-17 | $6.19 | -1.75% | $6.35 | $6.39 | $6.00 | 66.80K |
| 2026-08-14 | $6.30 | +2.61% | $6.21 | $6.40 | $6.14 | 45.40K |
| 2026-08-13 | $6.14 | +1.66% | $6.02 | $6.40 | $6.02 | 74.20K |
| 2026-08-12 | $6.04 | +4.32% | $5.91 | $6.24 | $5.90 | 86.80K |
| 2026-08-11 | $5.79 | -10.79% | $6.37 | $6.50 | $5.79 | 76.60K |
| 2026-08-10 | $6.49 | -3.99% | $6.69 | $6.74 | $6.31 | 47.70K |
| 2026-08-07 | $6.76 | -1.46% | $6.82 | $7.00 | $6.69 | 18.30K |
| 2026-08-06 | $6.86 | +5.05% | $6.60 | $7.18 | $6.50 | 137.30K |
| 2026-08-05 | $6.53 | -2.83% | $6.77 | $6.98 | $6.36 | 62.20K |
| 2026-08-04 | $6.72 | +0.90% | $6.58 | $6.94 | $6.56 | 43.00K |
| 2026-08-03 | $6.66 | +5.21% | $6.35 | $6.72 | $6.14 | 86.80K |
| 2026-07-31 | $6.33 | +0.80% | $6.25 | $6.44 | $6.25 | 45.60K |
| 2026-07-30 | $6.28 | +0.96% | $6.25 | $6.36 | $6.21 | 30.20K |
| 2026-07-29 | $6.22 | +2.98% | $6.04 | $6.30 | $6.04 | 48.80K |
| 2026-07-28 | $6.04 | -0.17% | $6.11 | $6.18 | $5.64 | 130.00K |
| 2026-07-27 | $6.05 | +1.85% | $5.84 | $6.26 | $5.84 | 83.20K |
| 2026-07-24 | $5.94 | -2.14% | $5.98 | $6.17 | $5.87 | 68.60K |
| 2026-07-23 | $6.07 | -6.33% | $6.42 | $6.42 | $6.01 | 104.80K |
| 2026-07-22 | $6.48 | -3.14% | $6.64 | $6.73 | $6.48 | 31.20K |
| 2026-07-21 | $6.69 | +3.56% | $6.41 | $6.70 | $6.27 | 89.20K |
| 2026-07-20 | $6.46 | +0.31% | $6.45 | $6.81 | $6.28 | 112.10K |
| 2026-07-17 | $6.44 | +0.94% | $6.35 | $6.89 | $6.35 | 73.80K |
| 2026-07-16 | $6.38 | +3.57% | $6.25 | $6.44 | $6.13 | 81.00K |
| 2026-07-15 | $6.16 | -2.38% | $6.30 | $6.64 | $6.07 | 91.10K |
| 2026-07-14 | $6.31 | -2.02% | $6.51 | $6.51 | $6.12 | 94.60K |
| 2026-07-13 | $6.44 | +2.22% | $6.23 | $6.76 | $6.21 | 144.20K |
| 2026-07-10 | $6.30 | -1.72% | $6.38 | $6.41 | $6.04 | 84.60K |
| 2026-07-09 | $6.41 | -2.88% | $6.68 | $6.90 | $6.29 | 201.30K |
| 2026-07-08 | $6.60 | +4.43% | $6.33 | $6.65 | $6.28 | 154.70K |
| 2026-07-07 | $6.32 | +0.64% | $6.39 | $6.48 | $6.20 | 154.10K |
| 2026-07-06 | $6.28 | -6.82% | $6.77 | $7.25 | $6.27 | 220.60K |
| 2026-07-02 | $6.74 | +0.15% | $6.71 | $6.97 | $6.53 | 111.20K |
| 2026-07-01 | $6.73 | -5.87% | $7.08 | $7.25 | $6.61 | 275.10K |
| 2026-06-30 | $7.15 | -8.22% | $7.80 | $7.86 | $7.10 | 163.80K |
| 2026-06-29 | $7.79 | +0.39% | $7.73 | $7.91 | $7.04 | 313.50K |
| 2026-06-26 | $7.76 | -1.40% | $7.87 | $8.18 | $7.60 | 291.70K |
| 2026-06-25 | $7.87 | +5.78% | $7.53 | $8.20 | $7.53 | 297.90K |
| 2026-06-24 | $7.44 | +8.45% | $6.97 | $7.87 | $6.82 | 257.70K |
| 2026-06-23 | $6.86 | +1.63% | $7.03 | $7.20 | $6.56 | 233.00K |
| 2026-06-22 | $6.75 | -4.93% | $7.31 | $8.00 | $6.56 | 313.90K |
| 2026-06-18 | $7.10 | -0.28% | $7.25 | $8.20 | $6.87 | 525.20K |
| 2026-06-17 | $7.12 | +2.45% | $6.95 | $7.65 | $6.65 | 587.60K |
| 2026-06-16 | $6.95 | +38.72% | $4.99 | $7.20 | $4.96 | 1.90M |
| 2026-06-15 | $5.01 | +3.94% | $4.95 | $5.55 | $4.82 | 521.50K |
| 2026-06-12 | $4.82 | +0.63% | $4.78 | $5.27 | $4.75 | 293.90K |
| 2026-06-11 | $4.79 | +9.86% | $4.35 | $4.80 | $4.35 | 177.10K |
| 2026-06-10 | $4.36 | -1.80% | $4.38 | $4.48 | $4.25 | 76.20K |
| 2026-06-09 | $4.44 | -4.93% | $4.79 | $4.79 | $4.33 | 134.80K |
| 2026-06-08 | $4.67 | +6.38% | $4.49 | $4.91 | $4.46 | 243.40K |
| 2026-06-05 | $4.39 | -2.23% | $4.41 | $4.45 | $4.30 | 53.40K |
| 2026-06-04 | $4.49 | +3.22% | $4.31 | $4.50 | $4.23 | 69.20K |
| 2026-06-03 | $4.35 | -4.40% | $4.65 | $4.65 | $4.24 | 111.60K |
| 2026-06-02 | $4.55 | +1.11% | $4.51 | $4.64 | $4.44 | 80.10K |
| 2026-06-01 | $4.50 | +2.04% | $4.43 | $4.58 | $4.41 | 136.10K |
| 2026-05-29 | $4.41 | +2.56% | $4.34 | $4.50 | $4.30 | 89.20K |
| 2026-05-28 | $4.30 | +2.63% | $4.18 | $4.41 | $4.14 | 77.30K |
| 2026-05-27 | $4.19 | +0.48% | $4.11 | $4.27 | $4.11 | 118.00K |
| 2026-05-26 | $4.17 | -0.95% | $4.17 | $4.37 | $4.11 | 148.30K |