Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vintage Wine Estates Inc (NQ: VWE )

0.3570 +0.0060 (+1.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Feb 28, 2022 7.980 8.340 7.950 8.000 99,934 -0.06(-0.74%)
Feb 25, 2022 8.180 8.400 7.960 8.060 152,971 -0.10(-1.23%)
Feb 24, 2022 7.730 8.180 7.610 8.160 96,987 +0.15(+1.87%)
Feb 23, 2022 8.140 8.240 7.960 8.010 93,397 -0.06(-0.74%)
Feb 22, 2022 8.080 8.240 7.770 8.070 120,654 -0.23(-2.77%)
Feb 18, 2022 8.300 0 +0.14(+1.72%)
Feb 17, 2022 8.470 8.470 8.060 8.160 91,873 -0.36(-4.23%)
Feb 16, 2022 8.300 8.570 8.180 8.520 136,267 +0.24(+2.90%)
Feb 15, 2022 8.560 8.560 8.010 8.280 130,701 -0.02(-0.24%)
Feb 14, 2022 8.310 8.390 8.040 8.300 161,542 +0.11(+1.34%)
Feb 11, 2022 8.250 8.250 7.985 8.190 93,969 +0.06(+0.74%)
Feb 10, 2022 8.290 8.382 7.990 8.130 92,536 -0.20(-2.40%)
Feb 09, 2022 8.130 8.400 7.990 8.330 122,201 +0.34(+4.26%)
Feb 08, 2022 7.820 8.100 7.720 7.990 74,626 +0.17(+2.17%)
Feb 07, 2022 8.060 8.155 7.800 7.820 59,677 -0.24(-2.98%)
Feb 04, 2022 7.800 8.185 7.650 8.060 125,751 +0.17(+2.15%)
Feb 03, 2022 8.110 7.810 7.890 140,545 -0.33(-4.01%)
Feb 02, 2022 8.360 8.580 8.070 8.220 72,025 -0.13(-1.56%)
Feb 01, 2022 8.500 8.590 8.230 8.350 77,015 -0.16(-1.88%)
Jan 31, 2022 8.080 8.510 249,533 +0.51(+6.37%)
Jan 28, 2022 8.040 8.300 7.630 8.000 147,597 +0.12(+1.52%)
Jan 27, 2022 8.430 8.500 7.870 7.880 289,121 -0.60(-7.08%)
Jan 26, 2022 8.670 9.163 8.450 8.480 166,092 -0.33(-3.75%)
Jan 25, 2022 8.850 9.010 8.780 8.810 993,526 -0.17(-1.89%)
Jan 24, 2022 9.250 9.280 8.330 8.980 222,407 -0.20(-2.18%)
Jan 21, 2022 9.660 9.830 9.100 9.180 214,182 -0.56(-5.75%)
Jan 20, 2022 9.660 9.930 9.600 9.740 122,172 +0.08(+0.83%)
Jan 19, 2022 9.900 9.950 9.610 9.660 133,591 -0.12(-1.23%)
Jan 18, 2022 10.21 10.25 9.680 9.780 145,510 -0.43(-4.21%)
Jan 14, 2022 10.21 0 +0.24(+2.41%)
Jan 13, 2022 10.18 10.33 9.890 9.970 114,025 -0.20(-1.97%)
Jan 12, 2022 10.63 10.70 10.15 10.17 169,288 -0.40(-3.78%)
Jan 11, 2022 11.04 11.04 10.36 10.57 129,000 -0.15(-1.40%)
Jan 10, 2022 10.90 11.12 10.63 10.72 89,432 -0.22(-2.01%)
Jan 07, 2022 11.00 11.16 10.89 10.94 58,277 -0.08(-0.73%)
Jan 06, 2022 11.40 11.48 11.02 11.02 132,023 -0.40(-3.50%)
Jan 05, 2022 11.69 11.96 11.28 11.42 92,787 -0.36(-3.06%)
Jan 04, 2022 12.15 12.27 11.63 11.78 192,380 -0.29(-2.40%)
Jan 03, 2022 11.84 12.36 11.84 12.07 246,462 +0.25(+2.12%)
Dec 31, 2021 11.85 12.00 11.61 11.82 230,576 +0.09(+0.77%)
Dec 30, 2021 11.11 11.97 11.05 11.73 254,059 +0.72(+6.54%)
Dec 29, 2021 11.67 11.77 10.95 11.01 217,867 -0.43(-3.76%)
Dec 28, 2021 10.95 12.38 10.88 11.44 1,520,699 +0.50(+4.57%)
Dec 27, 2021 10.80 11.08 10.64 10.94 86,705 +0.18(+1.67%)
Dec 23, 2021 10.45 10.87 10.41 10.76 132,386 +0.33(+3.16%)
Dec 22, 2021 10.08 10.47 9.980 10.43 52,649 +0.28(+2.76%)
Dec 21, 2021 10.06 10.06 10.00 10.15 61,091 +0.09(+0.89%)
Dec 20, 2021 9.950 10.19 9.800 10.06 66,955 +0.06(+0.60%)
Dec 17, 2021 10.15 10.15 9.860 10.00 51,923 -0.04(-0.40%)
Dec 16, 2021 10.29 10.40 9.880 10.04 85,098 -0.26(-2.52%)
Dec 15, 2021 10.01 10.38 9.900 10.30 156,823 +0.27(+2.69%)
Dec 14, 2021 10.21 10.36 10.01 10.03 110,517 -0.23(-2.24%)
Dec 13, 2021 10.57 10.57 10.11 10.26 156,398 -0.14(-1.35%)
Dec 10, 2021 10.76 10.88 10.39 10.40 138,698 -0.25(-2.35%)
Dec 09, 2021 10.84 11.00 10.63 10.65 138,217 -0.04(-0.37%)
Dec 08, 2021 10.63 10.78 10.27 10.69 121,270 +0.40(+3.89%)
Dec 07, 2021 10.53 10.53 9.810 10.29 272,672 -0.13(-1.25%)
Dec 06, 2021 10.91 11.00 10.31 10.42 154,350 -0.46(-4.23%)
Dec 03, 2021 11.10 11.10 10.76 10.88 110,970 -0.22(-1.98%)
Dec 02, 2021 10.98 11.18 10.85 11.10 76,614 +0.09(+0.82%)
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.