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 (%)
Sep 30, 2022 2.740 2.980 2.710 2.770 829,230 +0.01(+0.36%)
Sep 29, 2022 2.900 2.900 2.680 2.760 305,947 -0.15(-5.15%)
Sep 28, 2022 2.870 3.000 2.780 2.910 494,450 +0.04(+1.57%)
Sep 27, 2022 2.810 2.980 2.810 2.865 211,528 +0.09(+3.06%)
Sep 26, 2022 3.000 3.000 2.760 2.780 430,143 -0.23(-7.64%)
Sep 23, 2022 2.950 3.060 2.900 3.010 345,994 +0.06(+2.03%)
Sep 22, 2022 3.080 3.080 2.890 2.950 389,810 -0.13(-4.22%)
Sep 21, 2022 3.100 3.130 3.000 3.080 346,615 -0.02(-0.65%)
Sep 20, 2022 3.180 3.200 3.060 3.100 270,211 -0.08(-2.52%)
Sep 19, 2022 3.020 3.190 2.950 3.180 487,061 +0.08(+2.58%)
Sep 16, 2022 3.190 3.220 3.000 3.100 929,439 -0.15(-4.62%)
Sep 15, 2022 3.320 3.630 3.200 3.250 1,591,761 -0.05(-1.52%)
Sep 14, 2022 4.030 4.030 3.050 3.300 3,884,875 -2.23(-40.33%)
Sep 13, 2022 5.560 5.600 5.450 5.530 299,560 -0.19(-3.32%)
Sep 12, 2022 5.770 5.910 5.640 5.720 376,436 -0.02(-0.35%)
Sep 09, 2022 5.570 5.810 5.560 5.740 280,237 +0.29(+5.32%)
Sep 08, 2022 5.510 5.510 5.350 5.450 171,761 -0.11(-1.98%)
Sep 07, 2022 5.560 5.670 5.560 5.560 190,257 -0.04(-0.71%)
Sep 06, 2022 5.670 5.685 5.530 5.600 284,599 -0.06(-1.06%)
Sep 02, 2022 5.920 5.960 5.640 5.660 156,013 -0.27(-4.55%)
Sep 01, 2022 5.980 5.980 5.698 5.930 169,223 +0.02(+0.34%)
Aug 31, 2022 5.730 5.940 5.720 5.910 300,659 +0.21(+3.68%)
Aug 30, 2022 5.730 5.760 5.510 5.700 244,194 +0.03(+0.53%)
Aug 29, 2022 5.960 5.960 5.650 5.670 139,652 -0.34(-5.66%)
Aug 26, 2022 6.050 6.080 5.890 6.010 168,820 -0.04(-0.66%)
Aug 25, 2022 6.150 6.155 6.000 6.050 205,808 -0.09(-1.47%)
Aug 24, 2022 6.100 6.230 6.040 6.140 250,709 +0.09(+1.49%)
Aug 23, 2022 6.170 6.260 6.050 6.050 191,985 -0.05(-0.82%)
Aug 22, 2022 6.560 6.560 6.090 6.100 293,935 -0.50(-7.58%)
Aug 19, 2022 6.500 6.620 6.470 6.600 161,682 +0.08(+1.23%)
Aug 18, 2022 6.420 6.650 6.420 6.520 181,158 +0.12(+1.87%)
Aug 17, 2022 6.610 6.700 6.380 6.400 163,092 -0.29(-4.33%)
Aug 16, 2022 6.400 6.810 6.320 6.690 349,498 +0.29(+4.53%)
Aug 15, 2022 6.450 6.460 6.190 6.400 217,217 +0.00(+0.00%)
Aug 12, 2022 6.490 6.660 6.350 6.400 197,515 -0.07(-1.08%)
Aug 11, 2022 6.380 6.650 6.360 6.470 208,600 +0.08(+1.25%)
Aug 10, 2022 6.530 6.610 6.235 6.390 548,047 -0.05(-0.78%)
Aug 09, 2022 6.840 6.990 6.430 6.440 296,881 -0.40(-5.85%)
Aug 08, 2022 7.040 7.199 6.760 6.840 187,804 -0.16(-2.29%)
Aug 05, 2022 7.000 7.080 6.870 7.000 175,109 +0.00(+0.00%)
Aug 04, 2022 6.970 7.120 6.970 7.000 144,595 +0.01(+0.14%)
Aug 03, 2022 7.150 7.210 6.970 6.990 128,724 -0.12(-1.69%)
Aug 02, 2022 7.170 7.180 6.944 7.110 165,743 -0.08(-1.11%)
Aug 01, 2022 7.340 7.360 7.170 7.190 93,026 -0.15(-2.04%)
Jul 29, 2022 7.420 7.440 7.180 7.340 291,326 -0.02(-0.27%)
Jul 28, 2022 7.380 7.490 7.260 7.360 161,725 +0.08(+1.10%)
Jul 27, 2022 7.080 7.380 7.020 7.280 224,777 +0.28(+4.00%)
Jul 26, 2022 7.250 7.250 6.920 7.000 181,964 -0.26(-3.58%)
Jul 25, 2022 7.450 7.670 7.185 7.260 149,352 -0.11(-1.49%)
Jul 22, 2022 7.420 7.550 7.310 7.370 206,904 +0.03(+0.41%)
Jul 21, 2022 7.660 7.770 7.295 7.340 117,861 -0.31(-4.05%)
Jul 20, 2022 7.710 7.830 7.580 7.650 187,887 -0.13(-1.67%)
Jul 19, 2022 7.680 7.960 7.660 7.780 133,705 +0.21(+2.77%)
Jul 18, 2022 7.730 7.870 7.570 7.570 85,612 -0.06(-0.79%)
Jul 15, 2022 7.510 7.640 7.415 7.630 88,439 +0.26(+3.53%)
Jul 14, 2022 7.510 7.530 7.220 7.370 152,717 -0.10(-1.34%)
Jul 13, 2022 7.410 7.590 7.270 7.470 146,563 +0.08(+1.08%)
Jul 12, 2022 7.540 7.590 7.260 7.390 112,323 -0.09(-1.20%)
Jul 11, 2022 7.770 7.850 7.460 7.480 110,260 -0.30(-3.86%)
Jul 08, 2022 7.560 7.910 7.550 7.780 135,612 +0.15(+1.97%)
Jul 07, 2022 7.510 7.740 7.510 7.630 173,491 +0.12(+1.60%)
Jul 06, 2022 7.610 7.750 7.490 7.510 145,010 -0.19(-2.47%)
Jul 05, 2022 7.310 7.810 7.250 7.700 261,252 +0.23(+3.08%)
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.