Vince Holding Corp. Common Stockのデータ

Vince Holding Corp. Common Stockの基本情報

名前 Vince Holding Corp. Common Stock
ティッカー VNCE
nan
上場年 2013.0
セクター Consumer Services

Vince Holding Corp. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 8.52 8.12 8.52 8.12 1200.0 8.12
2021-02-12 8.57 8.08 8.08 8.57 1700.0 8.57
2021-02-11 8.7 8.42 8.62 8.42 4300.0 8.42
2021-02-10 8.65 7.97 7.97 8.65 17500.0 8.65
2021-02-09 8.45 7.51 8.45 7.77 21500.0 7.77
2021-02-08 8.83 8.33 8.83 8.41 15100.0 8.41
2021-02-05 8.96 8.27 8.8 8.82 7500.0 8.82
2021-02-04 8.98 8.03 8.03 8.7 18900.0 8.7
2021-02-03 8.16 7.74 8.01 8.01 4500.0 8.01
2021-02-02 8.25 7.93 8.2 8.17 7600.0 8.17
2021-02-01 8.25 7.75 8.08 8.15 15000.0 8.15
2021-01-29 8.27 7.7 7.83 8.19 15000.0 8.19
2021-01-28 8.5 7.75 8.24 7.82 15600.0 7.82
2021-01-27 8.84 7.75 8.76 7.94 27100.0 7.94
2021-01-26 9.16 8.63 8.64 8.85 22900.0 8.85
2021-01-25 9.14 8.49 8.8 8.65 19100.0 8.65
2021-01-22 8.8 8.14 8.14 8.79 26100.0 8.79
2021-01-21 9.19 8.74 8.91 8.86 6000.0 8.86
2021-01-20 9.32 8.86 9.15 8.98 4200.0 8.98
2021-01-19 9.2 8.77 9.11 9.15 16200.0 9.15
2021-01-15 9.3 8.66 9.19 9.3 20800.0 9.3
2021-01-14 9.25 8.83 8.84 9.25 30600.0 9.25
2021-01-13 8.72 8.17 8.68 8.71 23100.0 8.71
2021-01-12 9.0 7.8 7.8 8.65 48400.0 8.65
2021-01-11 7.98 7.16 7.25 7.98 37800.0 7.98
2021-01-08 7.3 6.55 7.3 7.25 35100.0 7.25
2021-01-07 7.29 6.87 6.89 7.11 23900.0 7.11
2021-01-06 6.98 6.1 6.4 6.87 46300.0 6.87
2021-01-05 6.7 6.17 6.58 6.27 34600.0 6.27
2021-01-04 6.79 5.9 6.33 6.54 33500.0 6.54
2020-12-31 6.6 5.57 5.92 6.36 66500.0 6.36
2020-12-30 5.86 5.45 5.54 5.86 16000.0 5.86
2020-12-29 5.51 5.33 5.5 5.48 15000.0 5.48
2020-12-28 5.57 5.3 5.3 5.51 14000.0 5.51
2020-12-24 5.71 5.25 5.59 5.26 54900.0 5.26
2020-12-23 6.16 5.86 5.87 5.91 7800.0 5.91
2020-12-22 6.52 5.82 6.46 5.86 80200.0 5.86
2020-12-21 6.69 6.17 6.17 6.55 44300.0 6.55
2020-12-18 6.96 6.28 6.41 6.4 57300.0 6.4
2020-12-17 6.49 6.3 6.35 6.41 13800.0 6.41
2020-12-16 6.69 6.17 6.2 6.27 27900.0 6.27
2020-12-15 7.16 6.0 7.01 6.17 42200.0 6.17
2020-12-14 6.98 6.25 6.58 6.98 55700.0 6.98
2020-12-11 6.23 5.84 6.23 6.0 20400.0 6.0
2020-12-10 6.67 6.0 6.55 6.35 28700.0 6.35
2020-12-09 6.79 6.0 6.0 6.36 22200.0 6.36
2020-12-08 6.48 5.87 6.46 6.04 42500.0 6.04
2020-12-07 6.92 6.25 6.71 6.47 27800.0 6.47
2020-12-04 6.98 5.82 5.94 6.7 155600.0 6.7
2020-12-03 7.98 5.13 5.61 5.77 1036100.0 5.77
2020-12-02 5.47 5.31 5.31 5.43 10100.0 5.43
2020-12-01 5.63 5.28 5.28 5.53 15500.0 5.53
2020-11-30 5.71 5.1 5.62 5.14 35200.0 5.14
2020-11-27 5.87 5.27 5.73 5.27 12600.0 5.27
2020-11-25 6.0 5.47 5.5 5.94 21600.0 5.94
2020-11-24 6.08 5.4 5.98 5.6 31200.0 5.6
2020-11-23 5.85 5.37 5.45 5.85 39400.0 5.85
2020-11-20 5.55 5.04 5.15 5.45 21800.0 5.45
2020-11-19 5.02 4.74 4.8 5.02 14600.0 5.02
2020-11-18 4.98 4.74 4.89 4.74 16300.0 4.74
2020-11-17 5.0 4.63 5.0 4.69 22000.0 4.69
2020-11-16 4.89 4.4 4.4 4.65 19100.0 4.65
2020-11-13 4.33 4.17 4.28 4.27 11900.0 4.27
2020-11-12 4.33 4.17 4.24 4.17 23200.0 4.17
2020-11-11 4.33 4.17 4.3 4.25 10000.0 4.25
2020-11-10 4.31 4.14 4.28 4.17 26700.0 4.17
2020-11-09 4.9 4.19 4.63 4.28 41100.0 4.28
2020-11-06 4.41 4.16 4.39 4.24 13400.0 4.24
2020-11-05 4.47 3.99 3.99 4.41 18600.0 4.41
2020-11-04 4.01 3.88 3.98 3.95 7500.0 3.95
2020-11-03 4.05 3.96 4.05 3.99 6800.0 3.99
2020-11-02 4.13 3.92 4.13 3.94 4900.0 3.94
2020-10-30 4.34 3.97 4.2 4.0 17400.0 4.0
2020-10-29 4.31 4.2 4.31 4.23 4400.0 4.23
2020-10-28 4.47 4.23 4.46 4.32 10000.0 4.32
2020-10-27 4.65 4.38 4.65 4.53 18800.0 4.53
2020-10-26 4.69 4.38 4.69 4.5 27000.0 4.5
2020-10-23 4.86 4.65 4.86 4.72 3100.0 4.72
2020-10-22 4.89 4.76 4.89 4.79 7800.0 4.79
2020-10-21 4.87 4.51 4.83 4.8 22700.0 4.8
2020-10-20 5.08 4.8 5.08 4.86 9400.0 4.86
2020-10-19 5.2 4.9 5.2 4.95 11400.0 4.95
2020-10-16 5.2 5.13 5.2 5.18 6200.0 5.18
2020-10-15 5.36 5.06 5.06 5.2 4500.0 5.2
2020-10-14 5.4 5.04 5.31 5.06 8300.0 5.06
2020-10-13 5.46 5.21 5.37 5.28 10000.0 5.28
2020-10-12 5.53 5.24 5.42 5.33 7400.0 5.33
2020-10-09 5.61 5.31 5.48 5.4 7400.0 5.4
2020-10-08 5.68 5.46 5.52 5.6 5900.0 5.6
2020-10-07 5.74 5.26 5.74 5.46 17400.0 5.46
2020-10-06 5.87 5.58 5.87 5.62 6000.0 5.62
2020-10-05 5.82 5.6 5.6 5.66 3100.0 5.66
2020-10-02 5.99 5.35 5.84 5.58 14300.0 5.58
2020-10-01 6.19 5.23 5.34 5.95 19700.0 5.95
2020-09-30 5.57 5.3 5.43 5.41 7100.0 5.41
2020-09-29 5.55 5.3 5.54 5.46 13600.0 5.46
2020-09-28 5.67 5.5 5.67 5.6 5500.0 5.6
2020-09-25 5.58 5.15 5.24 5.56 15700.0 5.56
2020-09-24 5.36 5.14 5.28 5.17 19700.0 5.17
2020-09-23 5.58 5.33 5.39 5.34 9100.0 5.34
2020-09-22 5.51 5.25 5.34 5.33 21800.0 5.33
2020-09-21 5.55 5.31 5.55 5.32 15700.0 5.32
2020-09-18 6.48 5.62 6.48 5.73 40300.0 5.73
2020-09-17 6.64 5.68 5.88 6.44 45800.0 6.44
2020-09-16 5.97 5.66 5.66 5.78 33300.0 5.78
2020-09-15 5.79 5.58 5.6 5.64 25400.0 5.64
2020-09-14 5.9 5.37 5.5 5.76 58100.0 5.76
2020-09-11 5.39 5.25 5.31 5.28 14200.0 5.28
2020-09-10 5.43 5.32 5.33 5.39 6000.0 5.39
2020-09-09 5.37 5.21 5.21 5.3 7800.0 5.3
2020-09-08 5.39 5.16 5.22 5.28 8400.0 5.28
2020-09-04 5.32 5.14 5.31 5.3 5200.0 5.3
2020-09-03 5.46 5.18 5.42 5.27 20700.0 5.27
2020-09-02 5.42 5.01 5.02 5.42 17300.0 5.42
2020-09-01 5.1 4.87 4.97 5.07 14300.0 5.07
2020-08-31 5.03 4.87 4.87 5.03 27300.0 5.03
2020-08-28 5.03 4.95 5.0 5.03 6600.0 5.03
2020-08-27 5.1 4.87 4.96 5.0 17300.0 5.0
2020-08-26 5.05 4.84 5.05 5.01 14000.0 5.01
2020-08-25 5.04 4.83 4.97 5.01 14800.0 5.01
2020-08-24 5.12 5.0 5.0 5.03 17100.0 5.03
2020-08-21 5.07 4.69 5.04 5.03 20000.0 5.03
2020-08-20 5.05 4.86 4.88 5.04 57100.0 5.04
2020-08-19 5.14 4.91 5.12 4.97 12100.0 4.97
2020-08-18 5.11 4.93 5.01 5.06 11100.0 5.06
2020-08-17 5.15 4.99 5.15 5.03 9700.0 5.03
2020-08-14 5.07 4.98 5.01 5.07 7100.0 5.07
2020-08-13 5.15 4.89 5.15 5.0 14600.0 5.0
2020-08-12 5.24 5.09 5.24 5.18 3500.0 5.18
2020-08-11 5.45 5.06 5.38 5.13 8000.0 5.13
2020-08-10 5.58 5.23 5.4 5.3 16100.0 5.3
2020-08-07 5.32 4.9 4.9 5.25 11200.0 5.25
2020-08-06 5.33 5.09 5.09 5.1 10400.0 5.1
2020-08-05 5.46 5.24 5.25 5.32 24200.0 5.32
2020-08-04 5.54 4.44 4.44 5.12 74200.0 5.12
2020-08-03 4.5 4.3 4.45 4.3 19600.0 4.3
2020-07-31 4.79 4.51 4.79 4.57 21000.0 4.57
2020-07-30 4.98 4.6 4.93 4.6 22400.0 4.6
2020-07-29 5.11 4.87 5.02 4.95 10400.0 4.95
2020-07-28 4.98 4.78 4.81 4.95 14500.0 4.95
2020-07-27 5.09 4.77 5.06 4.86 20000.0 4.86
2020-07-24 5.13 4.91 5.13 5.05 10800.0 5.05
2020-07-23 5.3 5.12 5.25 5.13 5200.0 5.13
2020-07-22 5.26 5.12 5.16 5.15 7400.0 5.15
2020-07-21 5.28 5.13 5.15 5.16 10200.0 5.16
2020-07-20 5.17 5.04 5.16 5.12 15100.0 5.12
2020-07-17 5.42 5.15 5.37 5.15 20800.0 5.15
2020-07-16 5.48 5.27 5.31 5.41 16300.0 5.41
2020-07-15 5.56 5.25 5.25 5.41 14100.0 5.41
2020-07-14 5.39 5.0 5.32 5.08 8900.0 5.08
2020-07-13 5.42 4.92 5.13 5.15 26400.0 5.15
2020-07-10 5.19 5.0 5.05 5.12 12300.0 5.12
2020-07-09 5.21 5.0 5.07 5.01 25000.0 5.01
2020-07-08 5.15 4.85 5.14 5.08 15700.0 5.08
2020-07-07 5.4 5.1 5.23 5.1 18600.0 5.1
2020-07-06 5.83 5.35 5.71 5.35 41000.0 5.35
2020-07-02 5.69 5.25 5.51 5.36 25000.0 5.36
2020-07-01 5.84 5.32 5.7 5.35 21800.0 5.35
2020-06-30 5.72 5.39 5.53 5.55 14600.0 5.55
2020-06-29 5.95 5.25 5.34 5.51 48500.0 5.51
2020-06-26 5.51 5.0 5.41 5.28 272500.0 5.28
2020-06-25 5.41 5.09 5.23 5.41 52000.0 5.41
2020-06-24 5.59 4.86 5.05 5.31 122600.0 5.31
2020-06-23 5.52 5.05 5.48 5.15 63300.0 5.15
2020-06-22 5.51 5.09 5.12 5.36 47800.0 5.36
2020-06-19 5.64 5.0 5.55 5.1 88500.0 5.1
2020-06-18 5.73 5.13 5.15 5.47 56000.0 5.47
2020-06-17 6.06 5.34 6.06 5.36 112700.0 5.36
2020-06-16 6.77 5.9 6.5 6.22 96300.0 6.22
2020-06-15 6.36 5.79 6.11 6.32 36400.0 6.32
2020-06-12 6.71 6.18 6.68 6.44 42900.0 6.44
2020-06-11 6.57 6.09 6.43 6.41 76800.0 6.41
2020-06-10 7.05 6.49 7.05 6.74 53200.0 6.74
2020-06-09 7.43 6.65 7.37 7.08 52400.0 7.08
2020-06-08 8.14 7.53 7.77 7.57 114100.0 7.57
2020-06-05 7.48 6.5 6.5 7.06 101100.0 7.06
2020-06-04 6.48 6.16 6.25 6.34 42000.0 6.34
2020-06-03 6.47 5.99 5.99 6.25 52100.0 6.25
2020-06-02 6.15 5.73 6.1 5.96 44900.0 5.96
2020-06-01 6.35 6.0 6.05 6.0 35100.0 6.0
2020-05-29 6.24 5.7 6.12 6.24 74600.0 6.24
2020-05-28 6.52 5.92 6.13 6.13 56000.0 6.13
2020-05-27 6.35 5.86 6.3 6.12 43100.0 6.12
2020-05-26 6.4 5.98 6.23 6.27 58000.0 6.27
2020-05-22 5.98 5.49 5.69 5.75 23700.0 5.75
2020-05-21 5.91 5.49 5.81 5.58 37100.0 5.58
2020-05-20 5.91 5.45 5.48 5.65 36800.0 5.65
2020-05-19 5.76 5.36 5.76 5.47 21900.0 5.47
2020-05-18 6.12 5.72 5.89 5.77 68200.0 5.77
2020-05-15 6.0 5.39 6.0 5.5 50500.0 5.5
2020-05-14 6.0 5.0 5.19 5.86 129800.0 5.86
2020-05-13 5.32 4.61 4.61 5.26 131200.0 5.26
2020-05-12 5.7 4.52 5.54 4.59 82400.0 4.59
2020-05-11 5.53 5.05 5.1 5.41 19500.0 5.41
2020-05-08 5.51 5.16 5.29 5.31 23300.0 5.31
2020-05-07 5.73 5.08 5.5 5.33 25300.0 5.33
2020-05-06 5.6 5.0 5.54 5.31 22300.0 5.31
2020-05-05 5.81 5.3 5.3 5.57 34700.0 5.57
2020-05-04 5.55 5.15 5.26 5.31 19100.0 5.31
2020-05-01 5.92 5.21 5.82 5.37 30600.0 5.37
2020-04-30 6.37 5.85 6.06 5.97 32400.0 5.97
2020-04-29 6.55 6.1 6.38 6.19 89700.0 6.19
2020-04-28 6.13 5.75 6.01 6.08 68900.0 6.08
2020-04-27 5.69 5.01 5.13 5.57 40700.0 5.57
2020-04-24 5.26 5.03 5.1 5.14 17300.0 5.14
2020-04-23 5.51 5.01 5.17 5.02 22600.0 5.02
2020-04-22 5.32 5.01 5.26 5.04 28100.0 5.04
2020-04-21 5.36 4.84 4.85 5.02 62700.0 5.02
2020-04-20 5.5 4.79 5.02 5.01 75400.0 5.01
2020-04-17 5.2 4.87 4.87 5.14 18700.0 5.14
2020-04-16 5.43 4.58 5.4 4.6 33400.0 4.6
2020-04-15 5.83 5.04 5.83 5.38 32700.0 5.38
2020-04-14 6.08 5.44 5.78 5.96 82900.0 5.96
2020-04-13 5.9 5.19 5.9 5.55 50500.0 5.55
2020-04-09 5.71 4.84 5.04 5.59 82600.0 5.59
2020-04-08 5.15 4.28 4.29 4.96 65300.0 4.96
2020-04-07 5.15 4.2 4.59 4.26 50300.0 4.26
2020-04-06 4.43 3.5 3.5 4.33 87700.0 4.33
2020-04-03 3.5 3.16 3.33 3.38 54100.0 3.38
2020-04-02 3.61 3.3 3.5 3.34 44200.0 3.34
2020-04-01 3.9 3.4 3.54 3.55 62500.0 3.55
2020-03-31 4.1 3.74 3.95 3.88 48100.0 3.88
2020-03-30 4.21 3.83 3.98 3.97 40400.0 3.97
2020-03-27 4.65 3.97 4.49 4.03 41500.0 4.03
2020-03-26 5.05 4.58 4.58 4.85 34900.0 4.85
2020-03-25 4.91 4.27 4.69 4.69 51300.0 4.69
2020-03-24 4.77 3.96 3.96 4.67 37900.0 4.67
2020-03-23 4.19 3.44 3.72 3.8 54000.0 3.8
2020-03-20 4.45 3.7 4.36 3.78 44500.0 3.78
2020-03-19 4.49 3.25 3.67 4.43 85200.0 4.43
2020-03-18 4.5 3.65 4.5 3.72 103100.0 3.72
2020-03-17 5.35 4.23 4.84 4.88 73200.0 4.88
2020-03-16 5.46 3.99 5.29 4.88 41200.0 4.88
2020-03-13 5.91 4.95 5.26 5.86 51700.0 5.86
2020-03-12 6.25 3.82 6.2 4.72 125000.0 4.72
2020-03-11 7.89 6.86 7.89 6.9 41400.0 6.9
2020-03-10 8.14 7.3 7.41 8.01 29600.0 8.01
2020-03-09 8.57 7.23 8.1 7.38 42400.0 7.38
2020-03-06 9.57 8.88 9.16 9.12 16800.0 9.12
2020-03-05 10.35 9.22 10.35 9.47 30200.0 9.47
2020-03-04 10.5 9.62 10.07 10.37 18700.0 10.37
2020-03-03 11.51 9.66 11.06 9.7 27000.0 9.7
2020-03-02 10.85 10.27 10.84 10.84 25400.0 10.84
2020-02-28 10.8 9.95 10.13 10.8 41200.0 10.8
2020-02-27 10.78 10.19 10.6 10.34 38800.0 10.34
2020-02-26 13.07 10.73 12.81 10.84 51800.0 10.84
2020-02-25 13.78 12.59 13.78 12.68 33900.0 12.68
2020-02-24 14.08 13.4 14.04 13.73 43100.0 13.73
2020-02-21 14.77 14.03 14.58 14.55 99200.0 14.55
2020-02-20 14.89 14.33 14.8 14.6 57300.0 14.6
2020-02-19 14.79 14.27 14.58 14.75 38200.0 14.75
2020-02-18 14.62 14.26 14.5 14.51 7200.0 14.51