UK markets open in 3 hours 30 minutes
NIKKEI 225
38,329.39 +777.23 (+2.07%) HANG SENG
17,110.88 +281.95 (+1.68%) CRUDE OIL
83.35 -0.01 (-0.01%) GOLD FUTURES
2,337.70 -4.40 (-0.19%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,459.45 -102.97 (-0.19%)
Vince Holding Corp. (VNCE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 2.8000 | 2.8800 | 2.7500 | 2.8100 | 2.8100 | 12,700 |
| 22 Apr 2024 | 2.9300 | 2.9300 | 2.7000 | 2.7700 | 2.7700 | 30,400 |
| 19 Apr 2024 | 2.9500 | 3.1000 | 2.9300 | 2.9500 | 2.9500 | 19,400 |
| 18 Apr 2024 | 2.9300 | 3.0000 | 2.9300 | 2.9500 | 2.9500 | 2,900 |
| 17 Apr 2024 | 2.9000 | 2.9500 | 2.9000 | 2.9300 | 2.9300 | 4,400 |
| 16 Apr 2024 | 2.9000 | 3.0000 | 2.9000 | 2.9500 | 2.9500 | 5,500 |
| 15 Apr 2024 | 2.9500 | 2.9600 | 2.9300 | 2.9500 | 2.9500 | 9,200 |
| 12 Apr 2024 | 2.9500 | 3.0500 | 2.9500 | 2.9600 | 2.9600 | 3,200 |
| 11 Apr 2024 | 2.9000 | 2.9900 | 2.9000 | 2.9500 | 2.9500 | 4,800 |
| 10 Apr 2024 | 2.9500 | 3.0000 | 2.9500 | 2.9500 | 2.9500 | 3,200 |
| 09 Apr 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2,400 |
| 08 Apr 2024 | 3.0200 | 3.0200 | 2.9000 | 2.9500 | 2.9500 | 5,100 |
| 05 Apr 2024 | 2.9500 | 2.9800 | 2.9500 | 2.9500 | 2.9500 | 5,600 |
| 04 Apr 2024 | 2.9800 | 3.0200 | 2.9500 | 2.9800 | 2.9800 | 6,900 |
| 03 Apr 2024 | 2.9500 | 3.1000 | 2.9500 | 3.0000 | 3.0000 | 5,500 |
| 02 Apr 2024 | 2.9500 | 2.9800 | 2.7000 | 2.9600 | 2.9600 | 21,000 |
| 01 Apr 2024 | 3.1300 | 3.2200 | 2.9500 | 2.9500 | 2.9500 | 6,700 |
| 28 Mar 2024 | 3.2100 | 3.2900 | 3.1500 | 3.2500 | 3.2500 | 4,200 |
| 27 Mar 2024 | 3.3700 | 3.3700 | 3.0800 | 3.2100 | 3.2100 | 7,500 |
| 26 Mar 2024 | 3.3400 | 3.6000 | 3.3400 | 3.3700 | 3.3700 | 8,900 |
| 25 Mar 2024 | 3.4600 | 3.6000 | 3.4600 | 3.5500 | 3.5500 | 2,700 |
| 22 Mar 2024 | 3.4500 | 3.5000 | 3.4200 | 3.4600 | 3.4600 | 2,600 |
| 21 Mar 2024 | 3.3400 | 3.5200 | 3.3400 | 3.3900 | 3.3900 | 1,400 |
| 20 Mar 2024 | 3.3800 | 3.4200 | 3.3600 | 3.3800 | 3.3800 | 6,300 |
| 19 Mar 2024 | 3.3800 | 3.4200 | 3.3800 | 3.3800 | 3.3800 | 2,900 |
| 18 Mar 2024 | 3.2500 | 3.5000 | 3.2500 | 3.3800 | 3.3800 | 10,100 |
| 15 Mar 2024 | 3.2500 | 3.4900 | 3.2500 | 3.4300 | 3.4300 | 8,400 |
| 14 Mar 2024 | 3.3000 | 3.4100 | 3.3000 | 3.3500 | 3.3500 | 4,600 |
| 13 Mar 2024 | 3.2500 | 3.4200 | 3.2200 | 3.3500 | 3.3500 | 6,700 |
| 12 Mar 2024 | 3.3800 | 3.5100 | 3.3800 | 3.4300 | 3.4300 | 3,400 |
| 11 Mar 2024 | 3.2800 | 3.4000 | 3.2800 | 3.3700 | 3.3700 | 5,000 |
| 08 Mar 2024 | 3.1200 | 3.3000 | 3.1200 | 3.2900 | 3.2900 | 7,400 |
| 07 Mar 2024 | 3.2700 | 3.3700 | 3.2100 | 3.3500 | 3.3500 | 5,700 |
| 06 Mar 2024 | 3.1100 | 3.3600 | 3.1100 | 3.2800 | 3.2800 | 21,700 |
| 05 Mar 2024 | 3.1500 | 3.3200 | 3.1500 | 3.2400 | 3.2400 | 3,800 |
| 04 Mar 2024 | 3.1100 | 3.2500 | 3.1100 | 3.1500 | 3.1500 | 6,200 |
| 01 Mar 2024 | 3.0900 | 3.2500 | 3.0000 | 3.1100 | 3.1100 | 4,000 |
| 29 Feb 2024 | 3.0600 | 3.2800 | 3.0600 | 3.1400 | 3.1400 | 2,600 |
| 28 Feb 2024 | 3.2700 | 3.2800 | 3.2600 | 3.2800 | 3.2800 | 1,600 |
| 27 Feb 2024 | 3.1100 | 3.3300 | 3.1100 | 3.2800 | 3.2800 | 6,200 |
| 26 Feb 2024 | 3.0900 | 3.1100 | 3.0600 | 3.1100 | 3.1100 | 5,800 |
| 23 Feb 2024 | 3.0000 | 3.0200 | 3.0000 | 3.0200 | 3.0200 | 1,700 |
| 22 Feb 2024 | 3.0200 | 3.0800 | 2.9900 | 3.0000 | 3.0000 | 21,100 |
| 21 Feb 2024 | 3.0700 | 3.0700 | 3.0000 | 3.0100 | 3.0100 | 4,300 |
| 20 Feb 2024 | 3.0000 | 3.0700 | 3.0000 | 3.0600 | 3.0600 | 10,100 |
| 16 Feb 2024 | 3.0100 | 3.0400 | 3.0000 | 3.0300 | 3.0300 | 6,000 |
| 15 Feb 2024 | 3.0900 | 3.1500 | 3.0000 | 3.0400 | 3.0400 | 15,900 |
| 14 Feb 2024 | 3.1000 | 3.1500 | 3.1000 | 3.1200 | 3.1200 | 7,700 |
| 13 Feb 2024 | 3.2900 | 3.2900 | 2.8800 | 3.1000 | 3.1000 | 9,200 |
| 12 Feb 2024 | 3.6700 | 3.6700 | 3.1900 | 3.1900 | 3.1900 | 11,500 |
| 09 Feb 2024 | 3.7200 | 3.7200 | 3.5200 | 3.6100 | 3.6100 | 3,700 |
| 08 Feb 2024 | 3.6400 | 3.6600 | 3.5000 | 3.5200 | 3.5200 | 6,100 |
| 07 Feb 2024 | 3.7100 | 3.7500 | 3.4800 | 3.5000 | 3.5000 | 12,400 |
| 06 Feb 2024 | 3.3700 | 3.8000 | 3.2900 | 3.7100 | 3.7100 | 16,300 |
| 05 Feb 2024 | 3.3000 | 3.4100 | 3.2100 | 3.3600 | 3.3600 | 9,800 |
| 02 Feb 2024 | 3.3000 | 3.4800 | 3.3000 | 3.4100 | 3.4100 | 6,400 |
| 01 Feb 2024 | 3.4500 | 3.4500 | 3.2000 | 3.3000 | 3.3000 | 13,200 |
| 31 Jan 2024 | 3.3600 | 3.4700 | 3.2300 | 3.3400 | 3.3400 | 14,900 |
| 30 Jan 2024 | 3.2600 | 3.4800 | 3.2400 | 3.3800 | 3.3800 | 20,100 |
| 29 Jan 2024 | 3.3700 | 3.5100 | 3.1900 | 3.2600 | 3.2600 | 14,300 |
| 26 Jan 2024 | 3.1200 | 3.6900 | 3.1200 | 3.3700 | 3.3700 | 28,400 |
| 25 Jan 2024 | 3.0100 | 3.1900 | 3.0100 | 3.1200 | 3.1200 | 5,400 |
| 24 Jan 2024 | 3.1400 | 3.1600 | 2.9700 | 3.0200 | 3.0200 | 15,100 |
| 23 Jan 2024 | 3.2100 | 3.2500 | 3.0200 | 3.0200 | 3.0200 | 13,600 |
| 22 Jan 2024 | 2.9400 | 3.3000 | 2.9400 | 3.2700 | 3.2700 | 30,200 |
| 19 Jan 2024 | 3.0200 | 3.0800 | 2.9500 | 2.9600 | 2.9600 | 6,900 |
| 18 Jan 2024 | 2.9300 | 3.1900 | 2.8400 | 3.0200 | 3.0200 | 15,000 |
| 17 Jan 2024 | 3.0700 | 3.1400 | 2.8500 | 2.9800 | 2.9800 | 24,500 |
| 16 Jan 2024 | 3.8000 | 3.8000 | 2.8600 | 2.9800 | 2.9800 | 46,200 |
| 12 Jan 2024 | 3.6900 | 3.8000 | 3.6700 | 3.7500 | 3.7500 | 15,200 |
| 11 Jan 2024 | 4.6700 | 4.6700 | 3.4500 | 3.7700 | 3.7700 | 98,300 |
| 10 Jan 2024 | 4.3000 | 4.7300 | 4.3000 | 4.6100 | 4.6100 | 48,900 |
| 09 Jan 2024 | 3.4900 | 4.2100 | 3.4900 | 4.2000 | 4.2000 | 65,800 |
| 08 Jan 2024 | 3.4300 | 3.6100 | 3.3600 | 3.4900 | 3.4900 | 11,900 |
| 05 Jan 2024 | 3.3000 | 3.4700 | 3.1700 | 3.3500 | 3.3500 | 15,800 |
| 04 Jan 2024 | 3.0300 | 3.3100 | 3.0300 | 3.2200 | 3.2200 | 21,800 |
| 03 Jan 2024 | 3.0600 | 3.1800 | 2.9800 | 3.1100 | 3.1100 | 22,300 |
| 02 Jan 2024 | 3.4100 | 3.4600 | 3.0000 | 3.0600 | 3.0600 | 58,200 |
| 29 Dec 2023 | 3.8100 | 3.8100 | 3.1100 | 3.4600 | 3.4600 | 98,300 |
| 28 Dec 2023 | 3.3900 | 3.9900 | 3.3000 | 3.8100 | 3.8100 | 184,000 |
| 27 Dec 2023 | 2.4000 | 3.6700 | 2.4000 | 3.3900 | 3.3900 | 640,100 |
| 26 Dec 2023 | 1.6600 | 2.3300 | 1.6600 | 2.2800 | 2.2800 | 131,500 |
| 22 Dec 2023 | 1.3100 | 1.6900 | 1.3000 | 1.6600 | 1.6600 | 88,900 |
| 21 Dec 2023 | 1.2100 | 1.3100 | 1.2100 | 1.3000 | 1.3000 | 25,700 |
| 20 Dec 2023 | 1.2300 | 1.2600 | 1.2000 | 1.2100 | 1.2100 | 42,900 |
| 19 Dec 2023 | 1.2500 | 1.2800 | 1.1900 | 1.2000 | 1.2000 | 17,200 |
| 18 Dec 2023 | 1.1600 | 1.2300 | 1.1600 | 1.1900 | 1.1900 | 69,000 |
| 15 Dec 2023 | 1.2000 | 1.2200 | 1.1600 | 1.1600 | 1.1600 | 16,500 |
| 14 Dec 2023 | 1.2300 | 1.3000 | 1.1500 | 1.1600 | 1.1600 | 34,800 |
| 13 Dec 2023 | 1.2000 | 1.2000 | 1.1800 | 1.1900 | 1.1900 | 12,300 |
| 12 Dec 2023 | 1.2000 | 1.4000 | 1.1900 | 1.2000 | 1.2000 | 25,100 |
| 11 Dec 2023 | 1.2100 | 1.3400 | 1.1700 | 1.2000 | 1.2000 | 14,700 |
| 08 Dec 2023 | 1.2500 | 1.3300 | 1.2000 | 1.2000 | 1.2000 | 13,100 |
| 07 Dec 2023 | 1.2700 | 1.3600 | 1.2100 | 1.2100 | 1.2100 | 15,400 |
| 06 Dec 2023 | 1.3000 | 1.3500 | 1.2000 | 1.2500 | 1.2500 | 70,600 |
| 05 Dec 2023 | 1.3400 | 1.4200 | 1.2800 | 1.2800 | 1.2800 | 46,600 |
| 04 Dec 2023 | 1.2900 | 1.3500 | 1.2900 | 1.3400 | 1.3400 | 9,800 |
| 01 Dec 2023 | 1.2800 | 1.3000 | 1.2500 | 1.2900 | 1.2900 | 11,100 |
| 30 Nov 2023 | 1.1900 | 1.2500 | 1.1900 | 1.2500 | 1.2500 | 3,300 |
| 29 Nov 2023 | 1.2500 | 1.2800 | 1.1600 | 1.1900 | 1.1900 | 9,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.