Vera Bradley

VRA
🏛️ usa →
2.01
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 7.70 7.75 7.65 7.70 0.6M
2023-12-28 7.75 7.80 7.66 7.71 0.2M
2023-12-27 7.79 7.83 7.71 7.80 0.2M
2023-12-26 7.62 7.77 7.62 7.75 0.1M
2023-12-22 7.57 7.64 7.44 7.61 0.3M
2023-12-21 7.65 7.72 7.62 7.66 0.2M
2023-12-20 7.46 7.79 7.44 7.59 0.3M
2023-12-19 7.27 7.45 7.20 7.44 0.3M
2023-12-18 7.13 7.30 7.07 7.20 0.3M
2023-12-15 7.15 7.16 6.78 7.11 0.8M
2023-12-14 7.51 7.52 7.23 7.35 0.4M
2023-12-13 7.27 7.41 7.08 7.35 0.3M
2023-12-12 7.33 7.37 7.25 7.26 0.2M
2023-12-11 7.51 7.61 7.17 7.33 0.3M
2023-12-08 7.34 7.60 7.33 7.52 0.4M
2023-12-07 7.39 7.45 7.25 7.37 0.4M
2023-12-06 7.18 7.73 7.12 7.36 0.7M
2023-12-05 7.24 7.24 6.81 6.92 0.6M
2023-12-04 7.70 7.75 7.08 7.24 0.6M
2023-12-01 7.50 7.74 7.50 7.70 0.2M
2023-11-30 7.62 7.76 7.50 7.51 0.1M
2023-11-29 7.59 7.64 7.49 7.62 0.1M
2023-11-28 7.67 7.68 7.45 7.52 0.1M
2023-11-27 7.53 7.68 7.45 7.67 0.2M
2023-11-24 7.68 7.68 7.51 7.54 0.1M
2023-11-22 7.81 7.91 7.51 7.64 0.2M
2023-11-21 7.93 7.93 7.80 7.82 0.2M
2023-11-20 8.20 8.21 7.78 7.97 0.4M
2023-11-17 7.63 8.35 7.54 8.12 0.6M
2023-11-16 7.59 7.70 7.50 7.63 0.2M
2023-11-15 7.57 7.77 7.50 7.68 0.4M
2023-11-14 7.28 7.63 7.22 7.49 0.4M
2023-11-13 7.12 7.17 6.87 7.13 0.2M
2023-11-10 7.27 7.27 7.09 7.24 0.1M
2023-11-09 7.41 7.44 7.00 7.27 0.2M
2023-11-08 7.46 7.53 7.37 7.41 0.1M
2023-11-07 7.49 7.60 7.36 7.45 0.1M
2023-11-06 7.47 7.62 7.41 7.55 0.2M
2023-11-03 7.31 7.46 7.27 7.41 0.2M
2023-11-02 7.19 7.31 7.05 7.25 0.2M
2023-11-01 7.33 7.33 6.91 7.07 0.3M
2023-10-31 7.37 7.37 7.25 7.32 0.1M
2023-10-30 7.23 7.45 7.16 7.38 0.2M
2023-10-27 7.25 7.27 7.16 7.19 0.2M
2023-10-26 7.20 7.33 7.12 7.21 0.1M
2023-10-25 7.23 7.26 7.14 7.23 0.1M
2023-10-24 7.06 7.32 7.00 7.22 0.2M
2023-10-23 6.86 7.10 6.79 7.05 0.3M
2023-10-20 6.86 6.92 6.82 6.86 0.2M
2023-10-19 6.88 6.90 6.78 6.83 0.2M
2023-10-18 6.98 7.04 6.83 6.86 0.1M
2023-10-17 6.80 7.09 6.79 7.01 0.2M
2023-10-16 6.60 6.91 6.60 6.82 0.1M
2023-10-13 6.75 6.76 6.57 6.61 0.1M
2023-10-12 6.86 6.86 6.63 6.74 0.2M
2023-10-11 6.61 6.82 6.61 6.81 0.1M
2023-10-10 6.64 6.77 6.60 6.61 0.1M
2023-10-09 6.46 6.63 6.45 6.61 0.1M
2023-10-06 6.43 6.55 6.32 6.50 0.1M
2023-10-05 6.73 6.79 6.42 6.44 0.2M
2023-10-04 6.74 6.79 6.60 6.72 0.1M
2023-10-03 6.90 6.93 6.67 6.74 0.2M
2023-10-02 6.66 7.02 6.64 6.92 0.4M
2023-09-29 6.82 6.89 6.61 6.61 0.6M
2023-09-28 6.63 6.80 6.62 6.74 0.2M
2023-09-27 6.60 6.70 6.58 6.59 0.2M
2023-09-26 6.50 6.61 6.50 6.54 0.1M
2023-09-25 6.21 6.60 6.18 6.56 0.3M
2023-09-22 6.37 6.40 6.18 6.22 0.1M
2023-09-21 6.40 6.40 6.24 6.34 0.2M
2023-09-20 6.58 6.66 6.44 6.44 0.2M
2023-09-19 6.56 6.60 6.48 6.54 0.1M
2023-09-18 6.73 6.73 6.52 6.55 0.2M
2023-09-15 6.84 6.89 6.68 6.69 0.2M
2023-09-14 6.76 6.86 6.76 6.84 0.1M
2023-09-13 6.76 6.79 6.66 6.71 0.2M
2023-09-12 6.64 6.80 6.62 6.72 0.2M
2023-09-11 6.57 6.82 6.57 6.68 0.3M
2023-09-08 6.65 6.65 6.41 6.51 0.2M
2023-09-07 6.75 6.84 6.45 6.63 0.3M
2023-09-06 7.23 7.24 6.72 6.76 0.3M
2023-09-05 7.26 7.43 7.11 7.25 0.3M
2023-09-01 7.18 7.44 7.14 7.24 0.4M
2023-08-31 7.34 7.72 7.16 7.17 0.6M
2023-08-30 7.00 7.73 6.88 7.05 1.1M
2023-08-29 6.82 6.88 6.76 6.86 0.2M
2023-08-28 6.79 6.96 6.79 6.85 0.1M
2023-08-25 6.83 6.88 6.67 6.79 0.1M
2023-08-24 6.79 6.89 6.70 6.80 0.1M
2023-08-23 6.66 6.85 6.59 6.83 0.1M
2023-08-22 6.80 6.80 6.60 6.70 0.2M
2023-08-21 6.96 6.98 6.78 6.79 0.1M
2023-08-18 6.64 6.96 6.64 6.94 0.2M
2023-08-17 6.74 6.78 6.58 6.67 0.1M
2023-08-16 6.81 6.88 6.66 6.70 0.1M
2023-08-15 6.91 6.91 6.77 6.83 0.1M
2023-08-14 6.91 6.95 6.84 6.94 0.1M
2023-08-11 6.87 7.02 6.86 6.95 0.1M
2023-08-10 6.74 6.94 6.69 6.89 0.1M
2023-08-09 7.02 7.02 6.63 6.69 0.1M
2023-08-08 6.91 7.02 6.87 6.99 0.1M
2023-08-07 6.85 6.97 6.79 6.97 0.1M
2023-08-04 6.90 6.96 6.83 6.85 0.1M
2023-08-03 6.78 6.87 6.72 6.85 0.1M
2023-08-02 6.85 6.86 6.73 6.78 0.2M
2023-08-01 6.72 7.02 6.63 6.89 0.5M
2023-07-31 6.50 6.75 6.50 6.74 0.2M
2023-07-28 6.40 6.50 6.34 6.47 0.1M
2023-07-27 6.32 6.36 6.26 6.33 0.2M
2023-07-26 6.22 6.33 6.22 6.29 0.1M
2023-07-25 6.30 6.37 6.23 6.24 0.1M
2023-07-24 6.23 6.37 6.23 6.31 0.2M
2023-07-21 6.42 6.45 6.22 6.23 0.1M
2023-07-20 6.42 6.42 6.04 6.35 0.1M
2023-07-19 6.47 6.50 6.40 6.40 0.2M
2023-07-18 6.36 6.51 6.36 6.47 0.2M
2023-07-17 6.26 6.38 6.19 6.37 0.1M
2023-07-14 6.28 6.28 6.12 6.27 0.2M
2023-07-13 6.38 6.38 6.26 6.28 0.2M
2023-07-12 6.50 6.53 6.37 6.38 0.2M
2023-07-11 6.20 6.40 6.20 6.38 0.2M
2023-07-10 6.10 6.30 6.10 6.17 0.1M
2023-07-07 6.19 6.24 6.09 6.12 0.2M
2023-07-06 6.26 6.33 6.15 6.19 0.2M
2023-07-05 6.48 6.48 6.32 6.34 0.2M
2023-07-03 6.33 6.62 6.33 6.52 0.1M
2023-06-30 6.44 6.44 6.28 6.39 0.2M
2023-06-29 6.32 6.42 6.27 6.37 0.2M
2023-06-28 6.39 6.39 6.25 6.31 0.2M
2023-06-27 6.43 6.51 6.11 6.40 0.2M
2023-06-26 6.11 6.52 6.11 6.39 0.4M
2023-06-23 6.43 6.57 6.13 6.14 3.5M
2023-06-22 6.45 6.53 6.35 6.48 0.3M
2023-06-21 6.27 6.52 6.17 6.46 0.3M
2023-06-20 6.06 6.38 6.01 6.30 0.4M
2023-06-16 6.17 6.17 6.02 6.06 0.2M
2023-06-15 6.01 6.15 5.97 6.13 0.2M
2023-06-14 6.15 6.17 5.96 6.04 0.5M
2023-06-13 5.91 6.09 5.83 6.07 0.3M
2023-06-12 5.88 6.03 5.80 5.90 0.5M
2023-06-09 6.09 6.14 5.77 5.82 0.3M
2023-06-08 5.75 6.26 5.18 6.08 0.5M
2023-06-07 5.95 6.30 5.77 5.97 1.9M
2023-06-06 5.08 5.32 5.01 5.24 1.0M
2023-06-05 5.03 5.07 4.97 5.06 0.3M
2023-06-02 4.86 5.08 4.86 5.05 0.2M
2023-06-01 4.76 4.81 4.66 4.79 0.1M
2023-05-31 4.67 4.85 4.63 4.75 0.2M
2023-05-30 4.81 4.85 4.60 4.69 0.3M
2023-05-26 4.76 5.03 4.76 4.78 0.2M
2023-05-25 5.04 5.10 4.73 4.76 0.2M
2023-05-24 5.03 5.18 4.99 5.05 0.1M
2023-05-23 5.09 5.19 5.08 5.15 0.3M
2023-05-22 5.01 5.11 5.01 5.09 0.1M
2023-05-19 5.28 5.28 5.00 5.01 0.4M
2023-05-18 5.34 5.40 5.21 5.26 0.2M
2023-05-17 5.21 5.39 5.18 5.35 0.1M
2023-05-16 5.29 5.33 5.19 5.21 0.1M
2023-05-15 5.37 5.43 5.31 5.31 0.2M
2023-05-12 5.37 5.42 5.32 5.36 0.1M
2023-05-11 5.39 5.45 5.32 5.34 0.1M
2023-05-10 5.37 5.41 5.28 5.40 0.2M
2023-05-09 5.29 5.35 5.23 5.29 0.2M
2023-05-08 5.43 5.49 5.27 5.33 0.2M
2023-05-05 5.38 5.44 5.32 5.39 0.2M
2023-05-04 5.36 5.42 5.26 5.32 0.2M
2023-05-03 5.40 5.61 5.40 5.42 0.2M
2023-05-02 5.26 5.44 5.20 5.40 0.2M
2023-05-01 5.20 5.31 5.18 5.28 0.1M
2023-04-28 5.20 5.30 5.16 5.24 0.2M
2023-04-27 5.13 5.25 4.98 5.20 0.3M
2023-04-26 5.28 5.30 5.04 5.09 0.4M
2023-04-25 5.65 5.69 5.27 5.33 0.3M
2023-04-24 5.68 5.77 5.54 5.71 0.1M
2023-04-21 5.85 5.85 5.66 5.71 0.2M
2023-04-20 5.94 6.03 5.77 5.83 0.2M
2023-04-19 6.04 6.05 5.90 5.98 0.2M
2023-04-18 6.09 6.16 5.99 6.05 0.1M
2023-04-17 6.03 6.15 6.01 6.07 0.2M
2023-04-14 6.00 6.16 5.91 6.03 0.2M
2023-04-13 6.07 6.25 5.90 6.01 0.2M
2023-04-12 6.42 6.53 6.01 6.09 0.2M
2023-04-11 6.21 6.45 6.16 6.34 0.8M
2023-04-10 5.89 6.35 5.88 6.21 0.6M
2023-04-06 5.87 5.92 5.73 5.89 0.1M
2023-04-05 5.88 5.93 5.79 5.91 0.2M
2023-04-04 5.99 6.04 5.78 5.88 0.2M
2023-04-03 5.93 6.02 5.90 5.97 0.2M
2023-03-31 6.01 6.03 5.91 5.99 0.1M
2023-03-30 5.91 6.04 5.87 5.92 0.1M
2023-03-29 5.97 5.99 5.75 5.87 0.2M
2023-03-28 5.74 5.92 5.71 5.91 0.2M
2023-03-27 5.83 5.90 5.70 5.74 0.2M
2023-03-24 5.89 5.89 5.76 5.83 0.2M
2023-03-23 6.11 6.11 5.81 5.93 0.2M
2023-03-22 6.05 6.21 5.89 6.07 0.2M
2023-03-21 6.01 6.26 6.01 6.07 0.3M
2023-03-20 5.94 6.14 5.91 5.95 0.4M
2023-03-17 5.89 5.91 5.70 5.83 1.4M
2023-03-16 5.69 5.95 5.54 5.91 0.3M
2023-03-15 5.69 5.77 5.52 5.72 0.3M
2023-03-14 5.63 5.87 5.47 5.81 0.4M
2023-03-13 5.41 5.66 5.41 5.62 0.3M
2023-03-10 5.60 5.65 5.42 5.52 0.4M
2023-03-09 5.85 6.00 5.46 5.60 0.5M
2023-03-08 5.71 5.97 5.43 5.89 0.6M
2023-03-07 5.35 5.49 5.26 5.44 0.2M
2023-03-06 5.52 5.64 5.34 5.35 0.2M
2023-03-03 5.53 5.60 5.39 5.54 0.2M
2023-03-02 5.33 5.53 5.27 5.48 0.3M
2023-03-01 5.31 5.46 5.28 5.37 0.3M
2023-02-28 5.37 5.45 5.30 5.30 0.2M
2023-02-27 5.53 5.53 5.35 5.37 0.1M
2023-02-24 5.47 5.51 5.36 5.46 0.2M
2023-02-23 5.71 5.71 5.45 5.59 0.2M
2023-02-22 5.63 5.73 5.58 5.67 0.3M
2023-02-21 5.75 5.77 5.56 5.60 0.2M
2023-02-17 5.67 5.82 5.63 5.82 0.2M
2023-02-16 5.63 5.74 5.57 5.68 0.2M
2023-02-15 5.55 5.76 5.53 5.70 0.2M
2023-02-14 5.52 5.63 5.46 5.60 0.2M
2023-02-13 5.33 5.58 5.33 5.56 0.1M
2023-02-10 5.45 5.47 5.31 5.44 0.2M
2023-02-09 5.60 5.80 5.44 5.50 0.2M
2023-02-08 5.65 5.65 5.28 5.54 0.3M
2023-02-07 5.73 5.81 5.58 5.71 0.3M
2023-02-06 5.57 5.87 5.48 5.72 0.2M
2023-02-03 5.84 5.96 5.62 5.70 0.3M
2023-02-02 5.97 6.09 5.83 5.98 0.3M
2023-02-01 5.93 6.05 5.71 5.87 0.3M
2023-01-31 5.86 6.10 5.78 5.95 0.5M
2023-01-30 5.52 5.82 5.50 5.80 0.2M
2023-01-27 5.44 5.59 5.42 5.55 0.2M
2023-01-26 5.50 5.51 5.31 5.47 0.2M
2023-01-25 5.39 5.49 5.29 5.45 0.1M
2023-01-24 5.61 5.62 5.38 5.45 0.2M
2023-01-23 5.64 5.75 5.49 5.62 0.3M
2023-01-20 5.45 5.70 5.36 5.63 0.2M
2023-01-19 5.56 5.73 5.36 5.45 0.2M
2023-01-18 5.78 5.92 5.50 5.56 0.4M
2023-01-17 5.52 5.82 5.47 5.73 0.3M
2023-01-13 5.44 5.57 5.36 5.45 0.2M
2023-01-12 5.34 5.54 5.29 5.51 0.2M
2023-01-11 5.23 5.39 5.18 5.26 0.2M
2023-01-10 5.23 5.27 5.13 5.19 0.2M
2023-01-09 5.06 5.35 4.88 5.19 0.3M
2023-01-06 4.91 5.12 4.91 5.01 0.2M
2023-01-05 4.91 4.91 4.75 4.88 0.2M
2023-01-04 4.76 5.00 4.76 4.93 0.2M
2023-01-03 4.62 4.76 4.58 4.76 0.2M