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

Vintage Wine Estates Inc (NQ: VWE )

0.1990 -0.0040 (-1.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Jul 31, 2023 0.9900 1.020 0.9700 0.9960 135,018 +0.00(+0.10%)
Jul 28, 2023 0.9937 1.020 0.9937 0.9950 97,168 -0.00(-0.20%)
Jul 27, 2023 1.020 1.050 0.9900 0.9970 169,260 -0.00(-0.30%)
Jul 26, 2023 1.040 1.050 0.9903 1.000 441,272 +0.01(+0.98%)
Jul 25, 2023 1.000 1.090 0.9900 0.9903 405,839 +0.01(+1.05%)
Jul 24, 2023 1.010 1.010 0.9400 0.9800 261,365 -0.02(-2.00%)
Jul 21, 2023 1.140 1.140 0.9502 1.000 2,046,631 -0.06(-5.66%)
Jul 20, 2023 1.070 1.100 1.011 1.060 360,770 +0.02(+1.44%)
Jul 19, 2023 0.9700 1.050 0.9505 1.045 422,618 +0.08(+8.02%)
Jul 18, 2023 0.9600 0.9700 0.9201 0.9674 93,449 +0.03(+2.77%)
Jul 17, 2023 0.9200 0.9700 0.9032 0.9413 187,064 +0.01(+1.22%)
Jul 14, 2023 0.8800 0.9500 0.8600 0.9300 197,993 +0.07(+8.67%)
Jul 13, 2023 0.8600 0.8896 0.8401 0.8558 197,643 +0.01(+0.80%)
Jul 12, 2023 0.8500 0.9548 0.8310 0.8490 305,311 -0.01(-0.74%)
Jul 11, 2023 0.8900 0.8861 0.8349 0.8553 81,532 -0.01(-0.75%)
Jul 10, 2023 0.8900 0.9000 0.8618 0.8618 76,951 -0.02(-1.85%)
Jul 07, 2023 0.8380 0.8800 0.8300 0.8780 99,030 +0.05(+5.87%)
Jul 06, 2023 0.8800 0.9100 0.8050 0.8293 330,187 -0.06(-6.82%)
Jul 05, 2023 0.8900 0.9500 0.8700 0.8900 207,881 +0.02(+2.30%)
Jul 03, 2023 0.8501 0.8999 0.8501 0.8700 260,865 +0.01(+1.69%)
Jun 30, 2023 0.9276 0.9276 0.8500 0.8555 226,630 -0.04(-4.20%)
Jun 29, 2023 0.9397 0.9499 0.8930 0.8930 205,488 -0.00(-0.22%)
Jun 28, 2023 0.9500 0.9883 0.8856 0.8950 314,943 -0.04(-3.99%)
Jun 27, 2023 0.9500 1.000 0.9000 0.9322 350,774 +0.00(+0.43%)
Jun 26, 2023 0.9900 1.010 0.9282 0.9282 283,063 -0.04(-3.82%)
Jun 23, 2023 1.030 1.030 0.9651 0.9651 3,304,189 -0.06(-6.30%)
Jun 22, 2023 1.050 1.070 1.000 1.030 222,660 -0.03(-2.83%)
Jun 21, 2023 1.080 1.120 1.030 1.060 229,149 +0.01(+0.95%)
Jun 20, 2023 1.130 1.140 1.030 1.050 346,834 -0.08(-7.08%)
Jun 16, 2023 1.100 1.130 1.030 1.130 416,537 +0.03(+2.73%)
Jun 15, 2023 1.060 1.100 1.035 1.100 184,140 +0.03(+2.80%)
Jun 14, 2023 1.100 1.170 1.070 1.070 110,023 -0.02(-1.83%)
Jun 13, 2023 1.080 1.120 1.080 1.090 182,619 +0.01(+0.93%)
Jun 12, 2023 1.130 1.130 1.080 1.080 157,444 -0.04(-3.57%)
Jun 09, 2023 1.100 1.145 1.080 1.120 108,479 +0.02(+1.82%)
Jun 08, 2023 1.150 1.150 1.070 1.100 302,910 -0.03(-2.65%)
Jun 07, 2023 1.230 1.290 1.110 1.130 284,748 -0.09(-7.38%)
Jun 06, 2023 1.200 1.320 1.180 1.220 295,725 +0.01(+0.83%)
Jun 05, 2023 1.130 1.248 1.110 1.210 231,219 +0.08(+7.08%)
Jun 02, 2023 1.070 1.140 1.060 1.130 158,091 +0.08(+7.62%)
Jun 01, 2023 1.130 1.140 1.050 1.050 167,574 -0.08(-7.08%)
May 31, 2023 1.110 1.145 1.070 1.130 157,445 +0.00(+0.00%)
May 30, 2023 1.160 1.175 1.110 1.130 67,027 -0.03(-2.59%)
May 26, 2023 1.180 1.210 1.110 1.160 144,025 +0.03(+2.65%)
May 25, 2023 1.140 1.160 1.102 1.130 121,666 -0.01(-0.88%)
May 24, 2023 1.170 1.220 1.130 1.140 189,293 -0.01(-0.87%)
May 23, 2023 1.160 1.200 1.120 1.150 199,293 -0.01(-0.86%)
May 22, 2023 1.220 1.310 1.140 1.160 179,680 -0.06(-4.92%)
May 19, 2023 1.240 1.255 1.140 1.220 251,754 +0.08(+7.02%)
May 18, 2023 1.210 1.320 1.130 1.140 213,101 -0.05(-4.20%)
May 17, 2023 1.160 1.210 1.110 1.190 183,304 +0.06(+5.31%)
May 16, 2023 1.110 1.190 1.070 1.130 168,629 +0.02(+1.80%)
May 15, 2023 1.090 1.105 1.060 1.110 162,944 +0.03(+2.78%)
May 12, 2023 1.050 1.140 1.024 1.080 227,900 -0.01(-1.37%)
May 11, 2023 1.290 1.300 1.090 1.095 251,817 -0.17(-13.10%)
May 10, 2023 1.330 1.360 1.220 1.260 179,987 -0.07(-5.26%)
May 09, 2023 1.410 1.410 1.270 1.330 170,460 -0.05(-3.62%)
May 08, 2023 1.310 1.400 1.285 1.380 129,124 +0.10(+7.81%)
May 05, 2023 1.320 1.330 1.280 1.280 42,346 -0.02(-1.54%)
May 04, 2023 1.390 1.390 1.300 1.300 251,800 -0.07(-5.11%)
May 03, 2023 1.190 1.400 1.180 1.370 138,366 +0.19(+15.61%)
May 02, 2023 1.360 1.400 1.170 1.185 227,358 -0.19(-14.13%)
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.