Quantcast

Vitamin Shoppe, Inc Common Stock Historical Stock Prices

VSI 
$8.61
*  
1
13.14%
Get VSI Alerts
*Delayed - data as of Nov. 13, 2018  -  Find a broker to begin trading VSI now
Exchange:NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    VSI Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 13-AUG-2018 TO 13-NOV-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 7.45 8.85 7.43 8.61 988,306
11/13/2018 7.43 8.85 7.43 8.61 994,190
11/12/2018 6.63 7.92 6.54 7.61 679,826
11/09/2018 6.86 6.87 6.33 6.74 548,427
11/08/2018 6.63 7.07 6.57 6.96 619,794
11/07/2018 7.45 7.82 6.1601 6.7 1,757,150
11/06/2018 7.33 7.88 7.09 7.84 645,038
11/05/2018 7.81 7.81 7.28 7.38 476,216
11/02/2018 7.98 8.11 7.72 7.83 422,744
11/01/2018 7.83 8.17 7.79 7.92 417,159
10/31/2018 8.14 8.14 7.63 7.77 457,450
10/30/2018 7.79 8.26 7.72 8.12 273,057
10/29/2018 7.65 8.18 7.61 7.79 440,690
10/26/2018 7.64 7.83 7.2801 7.6 730,622
10/25/2018 8.71 8.93 7.799 7.84 676,569
10/24/2018 9.18 9.4395 8.67 8.71 421,279
10/23/2018 9.11 9.37 8.845 9.23 359,498
10/22/2018 9.08 9.46 9.04 9.18 370,542
10/19/2018 9.59 9.92 8.925 9.08 610,558
10/18/2018 10.07 10.11 9.4 9.56 418,115
10/17/2018 9.74 10.41 9.48 10.09 660,148
10/16/2018 9.98 10.04 9.47 9.78 507,730
10/15/2018 9.52 10.105 9.38 9.99 621,956
10/12/2018 9.8 10.09 9.4 9.55 579,475
10/11/2018 9.45 10.23 9.45 9.71 933,358
10/10/2018 8.94 9.52 8.79 9.48 871,339
10/09/2018 8.77 9.23 8.71 8.93 501,064
10/08/2018 9.1 9.26 8.66 8.84 347,905
10/05/2018 9.37 9.5 8.94 9.17 814,199
10/04/2018 9.41 9.45 9.03 9.32 983,603
10/03/2018 9.35 9.56 9.035 9.48 913,697
10/02/2018 9.66 9.66 9.2 9.35 689,585
10/01/2018 10 10.2 9.45 9.63 780,618
09/28/2018 10.3 10.625 9.7 10 695,501
09/27/2018 10.3 10.85 10.1 10.3 693,009
09/26/2018 11.1 11.55 10.2 10.35 1,054,420
09/25/2018 11.15 11.7 10.3707 11.15 1,105,064
09/24/2018 11.2 11.625 11.05 11.1 868,715
09/21/2018 11.7 12 11.05 11.2 2,198,867
09/20/2018 11.85 11.95 11.35 11.7 916,460
09/19/2018 12.05 12.15 11.625 12.05 667,806
09/18/2018 12.3 12.4 11.65 12 820,498
09/17/2018 12.6 12.65 12.2 12.3 483,220
09/14/2018 13.6 13.6327 12.2 12.55 834,749
09/13/2018 13.25 13.875 13.15 13.6 971,265
09/12/2018 13.2 13.45 13 13.25 524,803
09/11/2018 13.2 13.3 12.85 13.15 686,408
09/10/2018 12.15 13.4 12.15 13.15 1,586,897
09/07/2018 11.5 12.425 11.3027 12.15 785,601
09/06/2018 12.15 12.7 12.05 12.3 435,451
09/05/2018 12.9 13.35 12.05 12.25 593,740
09/04/2018 12.75 13.2 11.9 12.7 926,174
08/31/2018 12.5 12.95 12.4 12.8 361,382
08/30/2018 13.1 13.1261 12.5 12.55 554,495
08/29/2018 13.55 13.55 12.3 13.1 556,683
08/28/2018 13.65 13.925 13.6 13.6 440,563
08/27/2018 13.75 13.95 13.35 13.65 447,433
08/24/2018 13.8 13.85 13.375 13.65 579,342
08/23/2018 12.95 13.8 12.8 13.65 827,934
08/22/2018 12.6 13 12.45 12.95 470,037
08/21/2018 12.75 12.9 12.5 12.7 620,611
08/20/2018 12.9 13.3 12.7 12.75 638,926
08/17/2018 12.55 13.1 12.35 12.75 1,148,104
08/16/2018 13.1 13.5 12.15 12.45 1,294,069
08/15/2018 12.4 13.1 12.219 12.95 1,159,414
08/14/2018 12.2 12.55 11.9 12.4 930,629
08/13/2018 11.95 12.15 11.7 12.05 1,529,301
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio