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 (%)
Sep 29, 2023 0.6100 0.6400 0.5600 0.5690 464,951 -0.06(-8.96%)
Sep 28, 2023 0.6700 0.6998 0.6250 0.6250 191,814 -0.04(-6.27%)
Sep 27, 2023 0.6833 0.6990 0.6667 0.6668 32,215 +0.00(+0.01%)
Sep 26, 2023 0.6667 0.6998 0.6667 0.6667 55,809 -0.00(-0.43%)
Sep 25, 2023 0.6785 0.6890 0.6696 0.6696 52,382 -0.01(-1.03%)
Sep 22, 2023 0.6836 0.6900 0.6710 0.6766 52,329 -0.00(-0.50%)
Sep 21, 2023 0.7000 0.7099 0.6800 0.6800 68,390 -0.02(-2.86%)
Sep 20, 2023 0.7059 0.7426 0.6900 0.7000 56,624 -0.01(-1.41%)
Sep 19, 2023 0.6900 0.7300 0.6900 0.7100 79,358 +0.01(+1.43%)
Sep 18, 2023 0.7188 0.7399 0.7000 0.7000 81,466 +0.03(+4.99%)
Sep 15, 2023 0.7259 0.7800 0.6667 0.6667 287,798 -0.04(-6.23%)
Sep 14, 2023 0.7488 0.7497 0.6900 0.7110 115,266 -0.02(-2.60%)
Sep 13, 2023 0.7500 0.7697 0.7200 0.7300 101,318 -0.02(-2.29%)
Sep 12, 2023 0.7200 0.7600 0.7200 0.7471 169,203 +0.02(+3.09%)
Sep 11, 2023 0.7527 0.7527 0.7200 0.7247 89,996 -0.02(-2.97%)
Sep 08, 2023 0.7700 0.7700 0.7333 0.7469 54,548 +0.00(+0.03%)
Sep 07, 2023 0.7800 0.7899 0.7000 0.7467 194,367 -0.03(-4.44%)
Sep 06, 2023 0.7995 0.8291 0.7700 0.7814 106,421 -0.01(-1.81%)
Sep 05, 2023 0.8200 0.8350 0.7900 0.7958 88,030 -0.02(-2.95%)
Sep 01, 2023 0.8400 0.8424 0.8070 0.8200 88,907 -0.01(-1.20%)
Aug 31, 2023 0.8220 0.8399 0.8220 0.8300 28,655 +0.01(+1.22%)
Aug 30, 2023 0.8287 0.8390 0.8126 0.8200 40,730 -0.01(-0.71%)
Aug 29, 2023 0.8300 0.8500 0.8200 0.8259 41,589 -0.00(-0.49%)
Aug 28, 2023 0.8300 0.8500 0.8200 0.8300 40,829 +0.00(+0.12%)
Aug 25, 2023 0.8267 0.8300 0.8101 0.8290 32,427 +0.02(+1.89%)
Aug 24, 2023 0.8200 0.8490 0.8100 0.8136 73,459 -0.01(-0.78%)
Aug 23, 2023 0.8300 0.8551 0.8155 0.8200 59,598 +0.00(+0.55%)
Aug 22, 2023 0.8300 0.8499 0.8100 0.8155 52,723 -0.02(-2.92%)
Aug 21, 2023 0.8589 0.8700 0.8304 0.8400 64,140 -0.02(-1.75%)
Aug 18, 2023 0.8200 0.8700 0.8150 0.8550 115,943 +0.03(+3.64%)
Aug 17, 2023 0.8270 0.8700 0.8112 0.8250 63,067 -0.01(-0.60%)
Aug 16, 2023 0.8600 0.8600 0.8111 0.8300 226,529 -0.03(-3.49%)
Aug 15, 2023 0.8800 0.9196 0.8500 0.8600 162,193 +0.00(+0.00%)
Aug 14, 2023 0.8500 0.9195 0.8500 0.8600 111,291 -0.01(-1.17%)
Aug 11, 2023 0.8900 0.9496 0.8700 0.8702 83,372 -0.02(-2.22%)
Aug 10, 2023 0.8780 0.9500 0.8780 0.8900 199,370 +0.00(+0.16%)
Aug 09, 2023 0.9000 0.9619 0.8700 0.8886 135,134 -0.01(-1.27%)
Aug 08, 2023 0.8900 0.9260 0.8900 0.9000 166,242 +0.00(+0.00%)
Aug 07, 2023 0.9800 1.010 0.8900 0.9000 196,316 -0.09(-9.09%)
Aug 04, 2023 1.000 1.010 0.9810 0.9900 122,961 +0.00(+0.38%)
Aug 03, 2023 1.000 1.000 0.9800 0.9863 48,291 -0.00(-0.35%)
Aug 02, 2023 0.9800 0.9999 0.9750 0.9898 68,916 +0.01(+0.51%)
Aug 01, 2023 1.000 1.009 0.9700 0.9848 139,522 -0.01(-1.12%)
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%)
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.