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 (%)
Jun 30, 2023 0.9276 0.9276 0.8500 0.8555 226,630 -0.04(-4.20%)
Jun 29, 2023 0.9397 0.9499 0.8930 0.8930 205,488 -0.00(-0.22%)
Jun 28, 2023 0.9500 0.9883 0.8856 0.8950 314,943 -0.04(-3.99%)
Jun 27, 2023 0.9500 1.000 0.9000 0.9322 350,774 +0.00(+0.43%)
Jun 26, 2023 0.9900 1.010 0.9282 0.9282 283,063 -0.04(-3.82%)
Jun 23, 2023 1.030 1.030 0.9651 0.9651 3,304,189 -0.06(-6.30%)
Jun 22, 2023 1.050 1.070 1.000 1.030 222,660 -0.03(-2.83%)
Jun 21, 2023 1.080 1.120 1.030 1.060 229,149 +0.01(+0.95%)
Jun 20, 2023 1.130 1.140 1.030 1.050 346,834 -0.08(-7.08%)
Jun 16, 2023 1.100 1.130 1.030 1.130 416,537 +0.03(+2.73%)
Jun 15, 2023 1.060 1.100 1.035 1.100 184,140 +0.03(+2.80%)
Jun 14, 2023 1.100 1.170 1.070 1.070 110,023 -0.02(-1.83%)
Jun 13, 2023 1.080 1.120 1.080 1.090 182,619 +0.01(+0.93%)
Jun 12, 2023 1.130 1.130 1.080 1.080 157,444 -0.04(-3.57%)
Jun 09, 2023 1.100 1.145 1.080 1.120 108,479 +0.02(+1.82%)
Jun 08, 2023 1.150 1.150 1.070 1.100 302,910 -0.03(-2.65%)
Jun 07, 2023 1.230 1.290 1.110 1.130 284,748 -0.09(-7.38%)
Jun 06, 2023 1.200 1.320 1.180 1.220 295,725 +0.01(+0.83%)
Jun 05, 2023 1.130 1.248 1.110 1.210 231,219 +0.08(+7.08%)
Jun 02, 2023 1.070 1.140 1.060 1.130 158,091 +0.08(+7.62%)
Jun 01, 2023 1.130 1.140 1.050 1.050 167,574 -0.08(-7.08%)
May 31, 2023 1.110 1.145 1.070 1.130 157,445 +0.00(+0.00%)
May 30, 2023 1.160 1.175 1.110 1.130 67,027 -0.03(-2.59%)
May 26, 2023 1.180 1.210 1.110 1.160 144,025 +0.03(+2.65%)
May 25, 2023 1.140 1.160 1.102 1.130 121,666 -0.01(-0.88%)
May 24, 2023 1.170 1.220 1.130 1.140 189,293 -0.01(-0.87%)
May 23, 2023 1.160 1.200 1.120 1.150 199,293 -0.01(-0.86%)
May 22, 2023 1.220 1.310 1.140 1.160 179,680 -0.06(-4.92%)
May 19, 2023 1.240 1.255 1.140 1.220 251,754 +0.08(+7.02%)
May 18, 2023 1.210 1.320 1.130 1.140 213,101 -0.05(-4.20%)
May 17, 2023 1.160 1.210 1.110 1.190 183,304 +0.06(+5.31%)
May 16, 2023 1.110 1.190 1.070 1.130 168,629 +0.02(+1.80%)
May 15, 2023 1.090 1.105 1.060 1.110 162,944 +0.03(+2.78%)
May 12, 2023 1.050 1.140 1.024 1.080 227,900 -0.01(-1.37%)
May 11, 2023 1.290 1.300 1.090 1.095 251,817 -0.17(-13.10%)
May 10, 2023 1.330 1.360 1.220 1.260 179,987 -0.07(-5.26%)
May 09, 2023 1.410 1.410 1.270 1.330 170,460 -0.05(-3.62%)
May 08, 2023 1.310 1.400 1.285 1.380 129,124 +0.10(+7.81%)
May 05, 2023 1.320 1.330 1.280 1.280 42,346 -0.02(-1.54%)
May 04, 2023 1.390 1.390 1.300 1.300 251,800 -0.07(-5.11%)
May 03, 2023 1.190 1.400 1.180 1.370 138,366 +0.19(+15.61%)
May 02, 2023 1.360 1.400 1.170 1.185 227,358 -0.19(-14.13%)
May 01, 2023 1.350 1.446 1.340 1.380 97,942 +0.04(+2.99%)
Apr 28, 2023 1.290 1.370 1.290 1.340 89,323 +0.04(+3.08%)
Apr 27, 2023 1.330 1.380 1.260 1.300 109,667 -0.03(-2.26%)
Apr 26, 2023 1.280 1.379 1.240 1.330 129,739 +0.05(+3.91%)
Apr 25, 2023 1.250 1.300 1.225 1.280 106,137 +0.00(+0.00%)
Apr 24, 2023 1.280 1.300 1.240 1.280 53,289 +0.00(+0.00%)
Apr 21, 2023 1.250 1.290 1.250 1.280 164,730 +0.01(+0.79%)
Apr 20, 2023 1.350 1.360 1.250 1.270 82,808 -0.09(-6.62%)
Apr 19, 2023 1.280 1.370 1.280 1.360 64,079 +0.06(+4.62%)
Apr 18, 2023 1.440 1.455 1.260 1.300 211,173 -0.11(-7.80%)
Apr 17, 2023 1.290 1.410 1.260 1.410 139,965 +0.14(+11.02%)
Apr 14, 2023 1.390 1.390 1.240 1.270 181,839 -0.08(-5.93%)
Apr 13, 2023 1.260 1.410 1.220 1.350 210,974 +0.09(+7.14%)
Apr 12, 2023 1.250 1.290 1.160 1.260 100,504 +0.05(+4.13%)
Apr 11, 2023 1.130 1.250 1.110 1.210 198,787 +0.11(+10.00%)
Apr 10, 2023 1.130 1.130 1.050 1.100 162,198 +0.01(+0.92%)
Apr 06, 2023 1.040 1.120 1.010 1.090 108,639 +0.09(+9.00%)
Apr 05, 2023 1.070 1.070 0.9600 1.000 166,983 -0.03(-2.91%)
Apr 04, 2023 1.100 1.101 1.020 1.030 124,030 -0.06(-5.50%)
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.