Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vintage Wine Estates Inc (NQ: VWE )

0.3190 +0.0190 (+6.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 0.5800 0.5851 0.5069 0.5069 533,750 -0.06(-9.93%)
Nov 29, 2023 0.5600 0.5800 0.5500 0.5628 230,748 +0.01(+2.33%)
Nov 28, 2023 0.6000 0.6000 0.5500 0.5500 132,320 +0.00(+0.02%)
Nov 27, 2023 0.5600 0.5770 0.5350 0.5499 148,988 +0.01(+1.83%)
Nov 24, 2023 0.5700 0.5990 0.5311 0.5400 98,017 -0.01(-1.93%)
Nov 22, 2023 0.5335 0.5929 0.5200 0.5506 168,822 +0.00(+0.11%)
Nov 21, 2023 0.5400 0.5800 0.5201 0.5500 137,030 +0.02(+3.77%)
Nov 20, 2023 0.6200 0.6319 0.5050 0.5300 451,854 -0.07(-11.67%)
Nov 17, 2023 0.5900 0.6142 0.5900 0.6000 60,777 +0.04(+7.80%)
Nov 16, 2023 0.6096 0.6096 0.5400 0.5566 56,785 -0.05(-7.69%)
Nov 15, 2023 0.7400 0.7400 0.5801 0.6030 201,888 -0.16(-20.66%)
Nov 14, 2023 0.6900 0.7795 0.6628 0.7600 305,184 +0.09(+13.84%)
Nov 13, 2023 0.5600 0.6900 0.5600 0.6676 159,073 +0.09(+15.48%)
Nov 10, 2023 0.5829 0.6111 0.5500 0.5781 162,646 +0.03(+6.02%)
Nov 09, 2023 0.5800 0.6000 0.5410 0.5453 187,493 -0.03(-5.97%)
Nov 08, 2023 0.6000 0.6499 0.5711 0.5799 70,104 -0.02(-3.35%)
Nov 07, 2023 0.6025 0.6898 0.6000 0.6000 89,983 -0.02(-3.30%)
Nov 06, 2023 0.6500 0.6885 0.6100 0.6205 92,651 -0.00(-0.72%)
Nov 03, 2023 0.6250 0.6900 0.6200 0.6250 81,120 +0.05(+8.68%)
Nov 02, 2023 0.5780 0.6099 0.5710 0.5751 54,267 +0.01(+0.89%)
Nov 01, 2023 0.5900 0.6101 0.5700 0.5700 108,146 -0.01(-1.81%)
Oct 31, 2023 0.6067 0.6371 0.5715 0.5805 38,169 +0.01(+1.57%)
Oct 30, 2023 0.6100 0.6480 0.5715 0.5715 70,599 -0.01(-1.47%)
Oct 27, 2023 0.5850 0.6171 0.5800 0.5800 37,813 -0.01(-0.85%)
Oct 26, 2023 0.5800 0.5999 0.5800 0.5850 58,189 +0.03(+6.17%)
Oct 25, 2023 0.5450 0.6023 0.5420 0.5510 124,747 +0.01(+2.04%)
Oct 24, 2023 0.5600 0.5822 0.5230 0.5400 64,078 -0.02(-3.59%)
Oct 23, 2023 0.5900 0.6490 0.5601 0.5601 72,939 +0.00(+0.02%)
Oct 20, 2023 0.5600 0.6300 0.5600 0.5600 49,809 -0.03(-4.89%)
Oct 19, 2023 0.6223 0.6500 0.5800 0.5888 54,779 -0.05(-7.28%)
Oct 18, 2023 0.7000 0.7200 0.6200 0.6350 53,992 -0.05(-6.62%)
Oct 17, 2023 0.7296 0.7590 0.6401 0.6800 103,783 -0.06(-7.51%)
Oct 16, 2023 0.7250 0.7999 0.7227 0.7352 104,741 +0.03(+3.55%)
Oct 13, 2023 0.7000 0.7316 0.6600 0.7100 86,174 +0.01(+1.11%)
Oct 12, 2023 0.7595 0.7815 0.6840 0.7022 49,447 -0.08(-10.32%)
Oct 11, 2023 0.7800 0.8000 0.7550 0.7830 184,976 +0.01(+1.69%)
Oct 10, 2023 0.6300 0.8095 0.6151 0.7700 354,700 +0.15(+25.18%)
Oct 09, 2023 0.5300 0.6200 0.5200 0.6151 103,517 +0.08(+15.12%)
Oct 06, 2023 0.5170 0.5400 0.4816 0.5343 184,867 +0.03(+6.86%)
Oct 05, 2023 0.5590 0.5599 0.4718 0.5000 366,125 -0.03(-5.84%)
Oct 04, 2023 0.5554 0.5714 0.5200 0.5310 235,840 -0.02(-3.73%)
Oct 03, 2023 0.5900 0.5990 0.5510 0.5516 151,040 -0.02(-3.72%)
Oct 02, 2023 0.5900 0.6300 0.5700 0.5729 125,202 +0.00(+0.69%)
Sep 29, 2023 0.6100 0.6400 0.5600 0.5690 464,951 -0.06(-8.96%)
Sep 28, 2023 0.6700 0.6998 0.6250 0.6250 191,814 -0.04(-6.27%)
Sep 27, 2023 0.6833 0.6990 0.6667 0.6668 32,215 +0.00(+0.01%)
Sep 26, 2023 0.6667 0.6998 0.6667 0.6667 55,809 -0.00(-0.43%)
Sep 25, 2023 0.6785 0.6890 0.6696 0.6696 52,382 -0.01(-1.03%)
Sep 22, 2023 0.6836 0.6900 0.6710 0.6766 52,329 -0.00(-0.50%)
Sep 21, 2023 0.7000 0.7099 0.6800 0.6800 68,390 -0.02(-2.86%)
Sep 20, 2023 0.7059 0.7426 0.6900 0.7000 56,624 -0.01(-1.41%)
Sep 19, 2023 0.6900 0.7300 0.6900 0.7100 79,358 +0.01(+1.43%)
Sep 18, 2023 0.7188 0.7399 0.7000 0.7000 81,466 +0.03(+4.99%)
Sep 15, 2023 0.7259 0.7800 0.6667 0.6667 287,798 -0.04(-6.23%)
Sep 14, 2023 0.7488 0.7497 0.6900 0.7110 115,266 -0.02(-2.60%)
Sep 13, 2023 0.7500 0.7697 0.7200 0.7300 101,318 -0.02(-2.29%)
Sep 12, 2023 0.7200 0.7600 0.7200 0.7471 169,203 +0.02(+3.09%)
Sep 11, 2023 0.7527 0.7527 0.7200 0.7247 89,996 -0.02(-2.97%)
Sep 08, 2023 0.7700 0.7700 0.7333 0.7469 54,548 +0.00(+0.03%)
Sep 07, 2023 0.7800 0.7899 0.7000 0.7467 194,367 -0.03(-4.44%)
Sep 06, 2023 0.7995 0.8291 0.7700 0.7814 106,421 -0.01(-1.81%)
Sep 05, 2023 0.8200 0.8350 0.7900 0.7958 88,030 -0.02(-2.95%)
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.