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

Vitamin Shoppe Inc (NY: VSI )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2018 5.050 5.100 4.850 4.950 390,092 -0.10(-1.98%)
Apr 27, 2018 4.950 5.050 4.850 5.050 457,013 +0.10(+2.02%)
Apr 26, 2018 4.950 5.050 4.900 4.950 493,789 +0.00(+0.00%)
Apr 25, 2018 4.800 5.100 4.800 4.950 865,197 +0.10(+2.06%)
Apr 24, 2018 4.850 4.950 4.800 4.850 448,748 +0.00(+0.00%)
Apr 23, 2018 4.950 5.000 4.700 4.850 621,484 +0.00(+0.00%)
Apr 20, 2018 4.650 4.950 4.650 4.850 241,704 +0.15(+3.19%)
Apr 19, 2018 4.750 4.800 4.650 4.700 328,485 +0.00(+0.00%)
Apr 18, 2018 4.600 4.900 4.600 4.700 566,158 +0.10(+2.17%)
Apr 17, 2018 4.400 4.700 4.300 4.600 390,357 +0.20(+4.55%)
Apr 16, 2018 4.250 4.575 4.200 4.400 262,142 +0.15(+3.53%)
Apr 13, 2018 4.500 4.500 4.250 4.250 225,358 -0.20(-4.49%)
Apr 12, 2018 4.200 4.550 3.950 4.450 473,523 +0.25(+5.95%)
Apr 11, 2018 4.150 4.250 4.100 4.200 195,827 +0.00(+0.00%)
Apr 10, 2018 4.200 4.300 4.150 4.200 285,748 +0.05(+1.20%)
Apr 09, 2018 4.100 4.250 4.000 4.150 470,020 +0.10(+2.47%)
Apr 06, 2018 4.100 4.250 3.950 4.050 307,845 -0.10(-2.41%)
Apr 05, 2018 4.150 4.200 4.050 4.150 424,495 +0.05(+1.22%)
Apr 04, 2018 3.900 4.150 3.800 4.100 382,959 +0.15(+3.80%)
Apr 03, 2018 4.050 4.250 3.850 3.950 587,360 -0.10(-2.47%)
Apr 02, 2018 4.300 4.400 3.950 4.050 516,488 -0.30(-6.90%)
Mar 29, 2018 4.350 4.350 4.350 0 -0.05(-1.14%)
Mar 28, 2018 4.350 4.450 4.225 4.400 702,322 +0.05(+1.15%)
Mar 27, 2018 4.100 4.400 3.975 4.350 584,798 +0.30(+7.41%)
Mar 26, 2018 4.050 4.150 3.850 4.050 494,202 +0.15(+3.85%)
Mar 23, 2018 3.950 4.000 3.850 3.900 332,101 -0.05(-1.27%)
Mar 22, 2018 4.050 4.150 3.900 3.950 304,704 -0.20(-4.82%)
Mar 21, 2018 4.100 4.300 4.100 4.150 143,933 +0.00(+0.00%)
Mar 20, 2018 4.350 4.400 4.050 4.150 658,354 -0.20(-4.60%)
Mar 19, 2018 4.650 4.650 4.300 4.350 539,579 -0.30(-6.45%)
Mar 16, 2018 4.400 4.650 4.300 4.650 1,060,900 +0.25(+5.68%)
Mar 15, 2018 4.600 4.650 4.400 4.400 590,458 -0.20(-4.35%)
Mar 14, 2018 4.550 4.700 4.450 4.600 438,676 +0.05(+1.10%)
Mar 13, 2018 4.650 4.700 4.450 4.550 550,572 +0.00(+0.00%)
Mar 12, 2018 4.500 4.600 4.300 4.550 618,367 +0.05(+1.11%)
Mar 09, 2018 4.350 4.650 4.288 4.500 372,442 +0.20(+4.65%)
Mar 08, 2018 4.500 4.500 4.200 4.300 444,510 -0.20(-4.44%)
Mar 07, 2018 4.800 4.500 960,897 +0.35(+8.43%)
Mar 06, 2018 4.200 4.300 4.050 4.150 475,346 +0.00(+0.00%)
Mar 05, 2018 3.950 4.250 3.900 4.150 591,281 +0.15(+3.75%)
Mar 02, 2018 3.850 4.050 3.750 4.000 317,587 +0.15(+3.90%)
Mar 01, 2018 3.700 4.100 3.550 3.850 622,657 +0.10(+2.67%)
Feb 28, 2018 3.850 3.850 3.700 3.750 241,542 -0.15(-3.85%)
Feb 27, 2018 4.600 4.600 3.650 3.900 1,745,193 -0.40(-9.30%)
Feb 26, 2018 4.200 4.400 4.050 4.300 636,757 +0.15(+3.61%)
Feb 23, 2018 3.950 4.450 3.850 4.150 480,160 +0.20(+5.06%)
Feb 22, 2018 4.050 4.150 3.900 3.950 241,187 -0.15(-3.66%)
Feb 21, 2018 4.250 4.300 4.050 4.100 267,841 -0.15(-3.53%)
Feb 20, 2018 4.250 4.350 4.050 4.250 557,157 +0.00(+0.00%)
Feb 16, 2018 4.250 4.250 4.250 0 -0.20(-4.49%)
Feb 15, 2018 4.150 4.600 4.102 4.450 588,163 +0.35(+8.54%)
Feb 14, 2018 3.800 4.100 3.800 4.100 327,632 +0.25(+6.49%)
Feb 13, 2018 4.050 4.100 3.800 3.850 616,936 -0.05(-1.28%)
Feb 12, 2018 3.750 3.925 3.650 3.900 362,292 +0.15(+4.00%)
Feb 09, 2018 3.650 3.850 3.525 3.750 875,720 +0.15(+4.17%)
Feb 08, 2018 3.550 3.800 3.550 3.600 723,888 +0.05(+1.41%)
Feb 07, 2018 3.800 3.900 3.500 3.550 819,629 -0.25(-6.58%)
Feb 06, 2018 3.600 4.150 3.600 3.800 1,275,316 +0.05(+1.33%)
Feb 05, 2018 4.050 4.100 3.700 3.750 817,496 -0.25(-6.25%)
Feb 02, 2018 4.100 4.199 4.000 4.000 1,303,027 -0.15(-3.61%)
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.