Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vintage Wine Estates Inc (NQ: VWE )

0.3190 +0.0190 (+6.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Nov 30, 2022 3.160 3.425 3.155 3.320 677,820 +0.16(+5.06%)
Nov 29, 2022 2.970 3.260 2.850 3.160 227,165 +0.15(+4.98%)
Nov 28, 2022 3.030 3.123 2.990 3.010 300,565 -0.04(-1.31%)
Nov 25, 2022 3.050 3.100 2.940 3.050 67,276 +0.06(+2.01%)
Nov 23, 2022 3.170 3.170 2.970 2.990 286,657 -0.10(-3.24%)
Nov 22, 2022 3.160 3.180 3.020 3.090 329,704 -0.10(-3.13%)
Nov 21, 2022 3.250 3.380 3.150 3.190 369,421 +0.07(+2.24%)
Nov 18, 2022 3.310 3.314 3.100 3.120 204,663 -0.11(-3.41%)
Nov 17, 2022 3.070 3.478 2.940 3.230 301,726 +0.16(+5.21%)
Nov 16, 2022 3.040 3.100 2.980 3.070 209,532 +0.00(+0.00%)
Nov 15, 2022 3.300 3.400 3.010 3.070 296,603 -0.19(-5.83%)
Nov 14, 2022 3.210 3.360 3.150 3.260 365,882 +0.06(+1.87%)
Nov 11, 2022 2.680 3.210 2.630 3.200 514,955 +0.54(+20.30%)
Nov 10, 2022 2.350 2.690 2.350 2.660 784,585 +0.52(+24.30%)
Nov 09, 2022 2.260 2.270 2.130 2.140 305,691 -0.11(-4.89%)
Nov 08, 2022 2.410 2.410 2.220 2.250 518,512 -0.14(-5.86%)
Nov 07, 2022 2.580 2.580 2.370 2.390 361,443 -0.15(-5.91%)
Nov 04, 2022 2.530 2.600 2.460 2.540 201,546 +0.01(+0.40%)
Nov 03, 2022 2.580 2.590 2.475 2.530 240,211 -0.05(-1.94%)
Nov 02, 2022 2.710 2.710 2.560 2.580 196,902 -0.12(-4.44%)
Nov 01, 2022 2.750 2.830 2.670 2.700 173,966 -0.07(-2.53%)
Oct 31, 2022 2.810 2.840 2.720 2.770 314,020 -0.07(-2.46%)
Oct 28, 2022 2.870 2.910 2.820 2.840 144,640 -0.02(-0.70%)
Oct 27, 2022 2.970 3.062 2.850 2.860 399,968 -0.12(-4.03%)
Oct 26, 2022 3.030 3.040 2.940 2.980 268,113 -0.02(-0.67%)
Oct 25, 2022 2.890 3.070 2.860 3.000 437,366 +0.10(+3.45%)
Oct 24, 2022 2.860 2.920 2.790 2.900 200,175 +0.07(+2.47%)
Oct 21, 2022 2.830 2.900 2.730 2.830 203,129 +0.04(+1.43%)
Oct 20, 2022 2.900 3.110 2.790 2.790 601,071 -0.13(-4.45%)
Oct 19, 2022 2.870 3.100 2.850 2.920 313,555 +0.02(+0.69%)
Oct 18, 2022 2.900 3.010 2.830 2.900 340,948 +0.06(+2.11%)
Oct 17, 2022 2.860 2.900 2.700 2.840 294,844 +0.07(+2.53%)
Oct 14, 2022 2.910 2.920 2.750 2.770 185,802 -0.12(-4.15%)
Oct 13, 2022 2.710 3.020 2.680 2.890 454,475 +0.05(+1.76%)
Oct 12, 2022 2.660 2.875 2.650 2.840 314,691 +0.17(+6.37%)
Oct 11, 2022 2.530 2.695 2.420 2.670 398,423 +0.19(+7.66%)
Oct 10, 2022 2.530 2.550 2.460 2.480 312,139 +0.00(+0.00%)
Oct 07, 2022 2.610 2.610 2.465 2.480 301,491 -0.14(-5.34%)
Oct 06, 2022 2.620 2.700 2.530 2.620 482,472 -0.04(-1.50%)
Oct 05, 2022 2.750 2.790 2.550 2.660 484,259 -0.14(-5.00%)
Oct 04, 2022 2.890 2.940 2.740 2.800 571,262 -0.12(-4.11%)
Oct 03, 2022 2.790 2.940 2.750 2.920 457,914 +0.15(+5.42%)
Sep 30, 2022 2.740 2.980 2.710 2.770 829,230 +0.01(+0.36%)
Sep 29, 2022 2.900 2.900 2.680 2.760 305,947 -0.15(-5.15%)
Sep 28, 2022 2.870 3.000 2.780 2.910 494,450 +0.04(+1.57%)
Sep 27, 2022 2.810 2.980 2.810 2.865 211,528 +0.09(+3.06%)
Sep 26, 2022 3.000 3.000 2.760 2.780 430,143 -0.23(-7.64%)
Sep 23, 2022 2.950 3.060 2.900 3.010 345,994 +0.06(+2.03%)
Sep 22, 2022 3.080 3.080 2.890 2.950 389,810 -0.13(-4.22%)
Sep 21, 2022 3.100 3.130 3.000 3.080 346,615 -0.02(-0.65%)
Sep 20, 2022 3.180 3.200 3.060 3.100 270,211 -0.08(-2.52%)
Sep 19, 2022 3.020 3.190 2.950 3.180 487,061 +0.08(+2.58%)
Sep 16, 2022 3.190 3.220 3.000 3.100 929,439 -0.15(-4.62%)
Sep 15, 2022 3.320 3.630 3.200 3.250 1,591,761 -0.05(-1.52%)
Sep 14, 2022 4.030 4.030 3.050 3.300 3,884,875 -2.23(-40.33%)
Sep 13, 2022 5.560 5.600 5.450 5.530 299,560 -0.19(-3.32%)
Sep 12, 2022 5.770 5.910 5.640 5.720 376,436 -0.02(-0.35%)
Sep 09, 2022 5.570 5.810 5.560 5.740 280,237 +0.29(+5.32%)
Sep 08, 2022 5.510 5.510 5.350 5.450 171,761 -0.11(-1.98%)
Sep 07, 2022 5.560 5.670 5.560 5.560 190,257 -0.04(-0.71%)
Sep 06, 2022 5.670 5.685 5.530 5.600 284,599 -0.06(-1.06%)
Sep 02, 2022 5.920 5.960 5.640 5.660 156,013 -0.27(-4.55%)
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.