7,621.78

+41.71

+0.55%

52,319.62

+549.31

+1.06%

25,594.59

+157.60

+0.62%

2,837.64

+25.80

+0.92%

4.8800

-0.0490

-0.99%

19.11

-0.31

-1.60%

3,978.50

+79.60

+2.04%

77,307.02

-546.97

-0.70%

Crude Oil Dec 26

96.52

-7.60

-7.30%

US Private Equity

10,850.63

-82.20

-0.75%

NasdaqCM - Nasdaq Real Time Price USD

Vince Holding Corp. (VNCE)

11.63 +0.96 (+9.00%)

As of 12:17:59 PM EST. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 2, 2026	10.99	11.85	10.94	11.63	11.63	151,256
Oct 30, 2026	10.74	10.84	10.02	10.67	10.67	244,400
Oct 29, 2026	11.47	11.88	10.40	10.60	10.60	259,200
Oct 28, 2026	11.08	11.56	11.01	11.41	11.41	105,200
Oct 27, 2026	11.36	11.98	10.75	11.22	11.22	214,100
Oct 26, 2026	11.92	12.15	10.93	11.41	11.41	390,000
Oct 23, 2026	11.78	12.18	11.71	11.94	11.94	140,100
Oct 22, 2026	11.63	12.25	11.51	12.17	12.17	154,400
Oct 21, 2026	11.77	12.13	11.66	11.76	11.76	130,900
Oct 20, 2026	12.00	12.00	11.50	11.67	11.67	197,700
Oct 19, 2026	12.59	13.04	11.57	11.94	11.94	508,900
Oct 16, 2026	12.95	13.78	12.61	12.86	12.86	442,100
Oct 15, 2026	11.61	13.40	11.56	13.33	13.33	434,700
Oct 14, 2026	11.75	12.19	11.58	11.86	11.86	311,700
Oct 13, 2026	10.90	12.12	10.02	11.77	11.77	507,000
Oct 12, 2026	11.29	12.30	10.92	11.18	11.18	385,800
Oct 9, 2026	11.58	11.97	10.73	11.09	11.09	414,700
Oct 8, 2026	12.82	13.02	10.38	11.54	11.54	550,600
Oct 7, 2026	12.25	13.45	11.01	13.36	13.36	662,400
Oct 6, 2026	11.50	13.11	11.43	12.24	12.24	615,000
Oct 5, 2026	10.66	11.60	10.61	11.44	11.44	331,900
Oct 2, 2026	10.33	10.65	10.04	10.50	10.50	185,500
Oct 1, 2026	9.92	10.63	9.81	10.15	10.15	262,200
Sep 30, 2026	9.94	10.33	9.61	10.07	10.07	234,200
Sep 29, 2026	10.92	11.64	9.91	10.14	10.14	300,500
Sep 28, 2026	11.07	11.58	10.32	10.82	10.82	335,400
Sep 25, 2026	11.11	12.99	11.08	11.50	11.50	678,300
Sep 24, 2026	11.28	11.53	10.48	11.14	11.14	489,800
Sep 23, 2026	10.03	11.98	10.03	11.11	11.11	610,900
Sep 22, 2026	9.62	10.36	9.51	10.14	10.14	392,800
Sep 21, 2026	10.37	10.37	8.94	9.13	9.13	639,600
Sep 18, 2026	9.65	11.25	8.67	10.70	10.70	751,500
Sep 17, 2026	8.74	9.99	8.72	9.82	9.82	749,200
Sep 16, 2026	8.38	8.84	8.23	8.62	8.62	474,500
Sep 15, 2026	7.66	8.60	7.50	8.44	8.44	916,800
Sep 14, 2026	5.52	7.70	5.44	7.65	7.65	3,711,900
Sep 11, 2026	5.09	5.57	4.91	5.24	5.24	384,200
Sep 10, 2026	6.21	6.21	4.95	5.03	5.03	683,300
Sep 9, 2026	6.38	6.53	6.15	6.38	6.38	197,500
Sep 8, 2026	6.29	6.69	6.04	6.51	6.51	108,300
Sep 4, 2026	6.23	6.47	6.12	6.40	6.40	64,500
Sep 3, 2026	6.35	6.42	6.23	6.28	6.28	93,200
Sep 2, 2026	6.48	6.61	6.21	6.24	6.24	91,500
Sep 1, 2026	6.82	6.99	6.45	6.50	6.50	104,600
Aug 31, 2026	7.40	7.44	6.77	6.84	6.84	141,000
Aug 28, 2026	7.80	7.87	7.47	7.56	7.56	83,600
Aug 27, 2026	7.50	8.10	7.30	7.81	7.81	651,500
Aug 26, 2026	6.16	6.52	6.16	6.34	6.34	30,900
Aug 25, 2026	6.36	6.38	6.10	6.13	6.13	33,700
Aug 24, 2026	6.25	6.36	6.10	6.30	6.30	26,200
Aug 21, 2026	5.95	6.34	5.90	6.25	6.25	74,500
Aug 20, 2026	6.09	6.17	5.76	5.81	5.81	63,000
Aug 19, 2026	6.07	6.43	6.07	6.09	6.09	91,400
Aug 18, 2026	6.17	6.18	5.99	6.02	6.02	31,600
Aug 17, 2026	6.35	6.39	6.00	6.19	6.19	66,800
Aug 14, 2026	6.21	6.40	6.14	6.30	6.30	45,400
Aug 13, 2026	6.02	6.40	6.02	6.14	6.14	74,200
Aug 12, 2026	5.91	6.24	5.90	6.04	6.04	86,800
Aug 11, 2026	6.37	6.50	5.79	5.79	5.79	76,600
Aug 10, 2026	6.69	6.74	6.31	6.49	6.49	47,700
Aug 7, 2026	6.82	7.00	6.69	6.76	6.76	18,300
Aug 6, 2026	6.60	7.18	6.50	6.86	6.86	137,300
Aug 5, 2026	6.77	6.98	6.36	6.53	6.53	62,200
Aug 4, 2026	6.58	6.94	6.56	6.72	6.72	43,000
Aug 3, 2026	6.35	6.72	6.14	6.66	6.66	86,800
Jul 31, 2026	6.25	6.44	6.25	6.33	6.33	45,600
Jul 30, 2026	6.25	6.36	6.21	6.28	6.28	30,200
Jul 29, 2026	6.04	6.30	6.04	6.22	6.22	48,800
Jul 28, 2026	6.11	6.18	5.64	6.04	6.04	130,000
Jul 27, 2026	5.84	6.26	5.84	6.05	6.05	83,200
Jul 24, 2026	5.98	6.17	5.87	5.94	5.94	68,600
Jul 23, 2026	6.42	6.42	6.01	6.07	6.07	104,800
Jul 22, 2026	6.64	6.73	6.48	6.48	6.48	31,200
Jul 21, 2026	6.41	6.70	6.27	6.69	6.69	89,200
Jul 20, 2026	6.45	6.81	6.28	6.46	6.46	112,100
Jul 17, 2026	6.35	6.89	6.35	6.44	6.44	73,800
Jul 16, 2026	6.25	6.44	6.13	6.38	6.38	81,000
Jul 15, 2026	6.30	6.64	6.07	6.16	6.16	91,100
Jul 14, 2026	6.51	6.51	6.12	6.31	6.31	94,600
Jul 13, 2026	6.23	6.76	6.21	6.44	6.44	144,200
Jul 10, 2026	6.38	6.41	6.04	6.30	6.30	84,600
Jul 9, 2026	6.68	6.90	6.29	6.41	6.41	201,300
Jul 8, 2026	6.33	6.65	6.28	6.60	6.60	154,700
Jul 7, 2026	6.39	6.48	6.20	6.32	6.32	154,100
Jul 6, 2026	6.77	7.25	6.27	6.28	6.28	220,600
Jul 2, 2026	6.71	6.97	6.53	6.74	6.74	111,200
Jul 1, 2026	7.08	7.25	6.61	6.73	6.73	275,100
Jun 30, 2026	7.80	7.86	7.10	7.15	7.15	163,800
Jun 29, 2026	7.73	7.91	7.04	7.79	7.79	313,500
Jun 26, 2026	7.87	8.18	7.60	7.76	7.76	291,700
Jun 25, 2026	7.53	8.20	7.53	7.87	7.87	297,900
Jun 24, 2026	6.97	7.87	6.82	7.44	7.44	257,700
Jun 23, 2026	7.03	7.20	6.56	6.86	6.86	233,000
Jun 22, 2026	7.31	8.00	6.56	6.75	6.75	313,900
Jun 18, 2026	7.25	8.20	6.87	7.10	7.10	525,200
Jun 17, 2026	6.95	7.65	6.65	7.12	7.12	587,600
Jun 16, 2026	4.99	7.20	4.96	6.95	6.95	1,902,400
Jun 15, 2026	4.95	5.55	4.82	5.01	5.01	521,500
Jun 12, 2026	4.78	5.27	4.75	4.82	4.82	293,900
Jun 11, 2026	4.35	4.80	4.35	4.79	4.79	177,100
Jun 10, 2026	4.38	4.48	4.25	4.36	4.36	76,200
Jun 9, 2026	4.79	4.79	4.33	4.44	4.44	134,800
Jun 8, 2026	4.49	4.91	4.46	4.67	4.67	243,400
Jun 5, 2026	4.41	4.45	4.30	4.39	4.39	53,400
Jun 4, 2026	4.31	4.50	4.23	4.49	4.49	69,200
Jun 3, 2026	4.65	4.65	4.24	4.35	4.35	111,600
Jun 2, 2026	4.51	4.64	4.44	4.55	4.55	80,100
Jun 1, 2026	4.43	4.58	4.41	4.50	4.50	136,100
May 29, 2026	4.34	4.50	4.30	4.41	4.41	89,200
May 28, 2026	4.18	4.41	4.14	4.30	4.30	77,300
May 27, 2026	4.11	4.27	4.11	4.19	4.19	118,000
May 26, 2026	4.17	4.37	4.11	4.17	4.17	148,300
May 22, 2026	4.15	4.28	4.10	4.21	4.21	74,700
May 21, 2026	4.26	4.30	4.03	4.20	4.20	118,300
May 20, 2026	4.29	4.51	4.12	4.29	4.29	122,300
May 19, 2026	4.04	4.33	3.98	4.31	4.31	136,700
May 18, 2026	4.16	4.40	4.06	4.21	4.21	152,000
May 15, 2026	4.10	4.40	4.09	4.26	4.26	122,400
May 14, 2026	4.18	4.37	4.11	4.22	4.22	171,500
May 13, 2026	4.31	4.41	4.16	4.22	4.22	111,900
May 12, 2026	4.36	4.46	4.11	4.34	4.34	221,000
May 11, 2026	4.64	4.71	4.00	4.17	4.17	428,500
May 8, 2026	4.86	4.86	4.41	4.64	4.64	267,700
May 7, 2026	5.05	5.20	4.28	4.77	4.77	244,300
May 6, 2026	5.84	5.90	4.76	4.98	4.98	514,000
May 5, 2026	5.33	5.83	5.18	5.57	5.57	470,400
May 4, 2026	4.86	5.37	4.83	5.23	5.23	314,700
May 1, 2026	4.99	5.00	4.73	4.91	4.91	241,900
Apr 30, 2026	4.63	5.00	4.63	4.99	4.99	201,600
Apr 29, 2026	4.73	4.93	4.46	4.62	4.62	241,500
Apr 28, 2026	4.60	5.00	4.51	4.85	4.85	225,200
Apr 27, 2026	4.70	5.28	4.50	4.61	4.61	444,500
Apr 24, 2026	4.30	5.00	4.22	4.80	4.80	535,700
Apr 23, 2026	4.39	4.40	4.19	4.31	4.31	307,800
Apr 22, 2026	4.30	4.39	4.10	4.39	4.39	243,100
Apr 21, 2026	4.58	4.75	4.00	4.09	4.09	578,900
Apr 20, 2026	3.79	4.59	3.73	4.49	4.49	1,238,300
Apr 17, 2026	3.05	3.42	3.01	3.40	3.40	182,900
Apr 16, 2026	3.22	3.22	3.01	3.05	3.05	160,400
Apr 15, 2026	3.15	3.49	3.00	3.14	3.14	812,600
Apr 14, 2026	2.43	3.15	2.37	2.81	2.81	261,300
Apr 13, 2026	2.53	2.64	2.24	2.47	2.47	55,400
Apr 10, 2026	2.45	2.57	2.39	2.53	2.53	49,400
Apr 9, 2026	2.37	2.51	2.35	2.45	2.45	12,400
Apr 8, 2026	2.44	2.44	2.29	2.41	2.41	43,500
Apr 7, 2026	2.29	2.36	2.25	2.26	2.26	6,500
Apr 6, 2026	2.38	2.46	2.31	2.32	2.32	13,200
Apr 2, 2026	2.40	2.45	2.30	2.37	2.37	39,800
Apr 1, 2026	2.47	2.52	2.42	2.46	2.46	54,500
Mar 31, 2026	2.25	2.51	2.25	2.41	2.41	160,400
Mar 30, 2026	2.08	2.27	2.08	2.22	2.22	38,500
Mar 27, 2026	2.04	2.07	1.95	1.99	1.99	54,000
Mar 26, 2026	2.08	2.18	2.04	2.04	2.04	30,700
Mar 25, 2026	2.16	2.20	2.06	2.08	2.08	55,000
Mar 24, 2026	2.20	2.27	2.15	2.16	2.16	30,800
Mar 23, 2026	2.20	2.25	2.13	2.19	2.19	35,200
Mar 20, 2026	2.24	2.24	2.07	2.17	2.17	76,300
Mar 19, 2026	2.19	2.29	2.13	2.19	2.19	21,700
Mar 18, 2026	2.37	2.44	2.21	2.21	2.21	24,600
Mar 17, 2026	2.38	2.46	2.34	2.34	2.34	24,800
Mar 16, 2026	2.50	2.54	2.38	2.40	2.40	52,000
Mar 13, 2026	2.50	2.57	2.44	2.50	2.50	49,100
Mar 12, 2026	2.44	2.64	2.43	2.45	2.45	41,200
Mar 11, 2026	2.50	2.64	2.45	2.45	2.45	20,200
Mar 10, 2026	2.57	2.70	2.53	2.53	2.53	38,200
Mar 9, 2026	2.65	2.71	2.43	2.60	2.60	110,600
Mar 6, 2026	2.72	2.76	2.66	2.68	2.68	31,400
Mar 5, 2026	2.82	2.94	2.74	2.78	2.78	28,000
Mar 4, 2026	2.87	2.95	2.87	2.87	2.87	12,700
Mar 3, 2026	2.88	2.92	2.76	2.84	2.84	37,900
Mar 2, 2026	2.96	3.19	2.87	2.98	2.98	64,100
Feb 27, 2026	3.09	3.15	3.05	3.10	3.10	26,100
Feb 26, 2026	3.04	3.25	3.00	3.20	3.20	53,000
Feb 25, 2026	2.98	3.13	2.86	3.05	3.05	67,700
Feb 24, 2026	2.70	2.96	2.70	2.90	2.90	39,000
Feb 23, 2026	2.95	2.96	2.73	2.73	2.73	71,100
Feb 20, 2026	2.65	2.97	2.65	2.96	2.96	117,300
Feb 19, 2026	2.68	2.72	2.65	2.66	2.66	15,200
Feb 18, 2026	2.60	2.74	2.57	2.73	2.73	42,200
Feb 17, 2026	2.51	2.67	2.51	2.55	2.55	51,500
Feb 13, 2026	2.53	2.58	2.45	2.58	2.58	25,800
Feb 12, 2026	2.58	2.60	2.49	2.49	2.49	39,500
Feb 11, 2026	2.63	2.68	2.52	2.63	2.63	38,400
Feb 10, 2026	2.61	2.69	2.61	2.65	2.65	15,500
Feb 9, 2026	2.65	2.67	2.54	2.62	2.62	29,100
Feb 6, 2026	2.55	2.67	2.52	2.58	2.58	20,500
Feb 5, 2026	2.75	2.75	2.54	2.54	2.54	46,200
Feb 4, 2026	2.74	2.75	2.61	2.73	2.73	28,400
Feb 3, 2026	2.77	2.82	2.70	2.75	2.75	34,900
Feb 2, 2026	2.70	2.84	2.65	2.77	2.77	47,800
Jan 30, 2026	2.82	2.88	2.64	2.70	2.70	153,000
Jan 29, 2026	2.70	3.10	2.69	2.81	2.81	112,200
Jan 28, 2026	2.61	2.80	2.43	2.69	2.69	81,600
Jan 27, 2026	2.62	2.70	2.50	2.60	2.60	62,900
Jan 26, 2026	2.74	2.77	2.56	2.63	2.63	100,100
Jan 23, 2026	2.77	2.85	2.73	2.74	2.74	46,000
Jan 22, 2026	2.75	2.86	2.72	2.74	2.74	64,000
Jan 21, 2026	2.74	2.85	2.65	2.75	2.75	70,200
Jan 20, 2026	2.79	2.88	2.71	2.75	2.75	121,900
Jan 16, 2026	2.92	2.96	2.75	2.79	2.79	170,000
Jan 15, 2026	2.84	3.02	2.84	2.95	2.95	119,200
Jan 14, 2026	2.66	3.16	2.65	2.84	2.84	234,100
Jan 13, 2026	2.97	3.07	2.79	2.81	2.81	181,400
Jan 12, 2026	3.18	3.33	2.94	2.99	2.99	357,100
Jan 9, 2026	3.54	3.60	3.32	3.42	3.42	232,100
Jan 8, 2026	3.78	3.87	3.57	3.58	3.58	169,900
Jan 7, 2026	4.08	4.30	3.79	3.82	3.82	179,600
Jan 6, 2026	4.32	4.50	3.99	4.04	4.04	233,900
Jan 5, 2026	4.31	4.49	4.11	4.40	4.40	163,300
Jan 2, 2026	4.16	4.40	4.03	4.19	4.19	175,700
Dec 31, 2025	4.11	4.21	4.01	4.08	4.08	91,600
Dec 30, 2025	4.41	4.44	4.00	4.08	4.08	137,900
Dec 29, 2025	4.40	4.64	3.80	4.34	4.34	308,500
Dec 26, 2025	4.29	4.55	4.00	4.39	4.39	169,100
Dec 24, 2025	4.39	4.50	4.05	4.25	4.25	102,800
Dec 23, 2025	4.36	4.65	4.33	4.42	4.42	264,400
Dec 22, 2025	4.05	4.59	3.68	4.41	4.41	684,000
Dec 19, 2025	3.57	4.08	3.57	4.03	4.03	269,700
Dec 18, 2025	3.52	3.62	3.45	3.56	3.56	145,200
Dec 17, 2025	3.63	3.63	3.30	3.49	3.49	171,000
Dec 16, 2025	3.61	3.70	3.51	3.64	3.64	247,200
Dec 15, 2025	3.61	3.75	3.52	3.65	3.65	476,600
Dec 12, 2025	3.31	3.50	3.20	3.50	3.50	347,500
Dec 11, 2025	3.26	3.37	3.18	3.32	3.32	173,400
Dec 10, 2025	3.32	3.43	3.12	3.39	3.39	250,100
Dec 9, 2025	3.57	3.59	3.00	3.27	3.27	1,011,800
Dec 8, 2025	2.98	3.30	2.98	3.20	3.20	298,400
Dec 5, 2025	2.87	2.99	2.84	2.98	2.98	131,600
Dec 4, 2025	2.77	2.90	2.72	2.88	2.88	79,700
Dec 3, 2025	2.64	2.83	2.60	2.80	2.80	94,600
Dec 2, 2025	2.63	2.78	2.57	2.60	2.60	73,800
Dec 1, 2025	2.53	2.79	2.50	2.72	2.72	131,000
Nov 28, 2025	2.51	2.57	2.40	2.53	2.53	17,200
Nov 26, 2025	2.31	2.52	2.31	2.48	2.48	49,600
Nov 25, 2025	2.31	2.47	2.31	2.34	2.34	79,800
Nov 24, 2025	2.43	2.45	2.30	2.34	2.34	63,000
Nov 21, 2025	2.41	2.52	2.35	2.44	2.44	63,900
Nov 20, 2025	2.36	2.48	2.30	2.47	2.47	130,700
Nov 19, 2025	2.38	2.51	2.36	2.36	2.36	34,400
Nov 18, 2025	2.41	2.48	2.40	2.41	2.41	55,400
Nov 17, 2025	2.50	2.57	2.43	2.48	2.48	40,600
Nov 14, 2025	2.61	2.70	2.43	2.47	2.47	117,900
Nov 13, 2025	2.65	2.74	2.65	2.70	2.70	34,800
Nov 12, 2025	2.64	2.75	2.62	2.68	2.68	31,100
Nov 11, 2025	2.78	2.78	2.63	2.65	2.65	22,000
Nov 10, 2025	2.55	2.75	2.55	2.70	2.70	81,100
Nov 7, 2025	2.62	2.64	2.55	2.62	2.62	33,500
Nov 6, 2025	2.79	2.79	2.28	2.62	2.62	214,700
Nov 5, 2025	2.74	2.84	2.73	2.80	2.80	45,700
Nov 4, 2025	2.82	2.88	2.73	2.79	2.79	205,600
Nov 3, 2025	2.82	2.97	2.76	2.83	2.83	168,300

Mobilize your Website

View Site in Mobile | Classic

Share by: