Vitamin Shoppe, Inc Recent Share Price (USX:VSI)

USX:VSI - Vitamin Shoppe Inc Vitamin Shoppe, Inc
Sector: Consumer Discretionary, Industry: Specialty Stores

Add Alert

Yahoo Finance Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
28 Apr 2020	USD	25,800	27,250	25,000	25,500	25,500	0.0 (0.0%)	710
27 Apr 2020	USD	25,500	25,500	25,500	25,500	25,500	0.0 (0.0%)	0
24 Apr 2020	USD	23,750	25,500	23,750	25,500	25,500	0.0 (0.0%)	4,200
23 Apr 2020	USD	25,500	25,500	25,500	25,500	25,500	+1,550 (+6.47%)	70
22 Apr 2020	USD	23,950	23,950	23,950	23,950	23,950	0.0 (0.0%)	0
21 Apr 2020	USD	24,000	24,000	23,800	23,950	23,950	-850 (-3.43%)	260
20 Apr 2020	USD	23,000	24,950	23,000	24,800	24,800	+1,450 (+6.21%)	960
17 Apr 2020	USD	21,800	23,350	21,800	23,350	23,350	+1,500 (+6.86%)	620
16 Apr 2020	USD	21,100	22,000	21,100	21,850	21,850	-800 (-3.53%)	670
15 Apr 2020	USD	21,950	22,650	21,950	22,650	22,650	+1,450 (+6.84%)	80
14 Apr 2020	USD	20,500	21,900	20,500	21,200	21,200	-800 (-3.64%)	860
13 Apr 2020	USD	22,000	22,000	22,000	22,000	22,000	+800 (+3.77%)	10
9 Apr 2020	USD	20,100	21,500	20,100	21,200	21,200	-300 (-1.40%)	50
8 Apr 2020	USD	22,000	22,000	21,000	21,500	21,500	+300 (+1.42%)	440
7 Apr 2020	USD	19,850	21,200	19,850	21,200	21,200	-100 (-0.47%)	660
6 Apr 2020	USD	21,300	21,300	21,300	21,300	21,300	0.0 (0.0%)	0
3 Apr 2020	USD	21,000	21,300	21,000	21,300	21,300	-200 (-0.93%)	420
2 Apr 2020	USD	21,500	21,500	21,500	21,500	21,500	0.0 (0.0%)	0
1 Apr 2020	USD	20,500	21,500	20,500	21,500	21,500	0.0 (0.0%)	170
31 Mar 2020	USD	21,600	21,600	20,150	21,500	21,500	-100 (-0.46%)	2,380
30 Mar 2020	USD	20,450	21,850	20,450	21,600	21,600	-350 (-1.59%)	980
27 Mar 2020	USD	22,400	22,400	20,300	21,950	21,950	+150 (+0.69%)	130
26 Mar 2020	USD	22,400	22,400	21,800	21,800	21,800	+500 (+2.35%)	80
25 Mar 2020	USD	21,300	21,300	21,300	21,300	21,300	-1,600 (-6.99%)	140
24 Mar 2020	USD	22,900	22,900	22,900	22,900	22,900	0.0 (0.0%)	0
23 Mar 2020	USD	21,100	23,200	21,100	22,900	22,900	+300 (+1.33%)	260
20 Mar 2020	USD	20,700	22,900	20,650	22,600	22,600	+400 (+1.80%)	1,250
19 Mar 2020	USD	22,200	22,200	22,200	22,200	22,200	-300 (-1.33%)	100
18 Mar 2020	USD	23,400	23,400	21,400	22,500	22,500	-450 (-1.96%)	650
17 Mar 2020	USD	22,950	22,950	22,950	22,950	22,950	0.0 (0.0%)	0

First
1
2
3
4
5
Last

Unicorn Response |