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

Vintage Wine Estates Inc (NQ: VWE )

0.3000 +0.0181 (+6.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Dec 29, 2023 0.5200 0.5400 0.5022 0.5023 443,126 -0.02(-3.44%)
Dec 28, 2023 0.5060 0.5339 0.5013 0.5202 324,082 +0.01(+2.52%)
Dec 27, 2023 0.5002 0.5200 0.4967 0.5074 314,387 +0.01(+1.52%)
Dec 26, 2023 0.5100 0.5280 0.4997 0.4998 1,248,012 -0.01(-2.00%)
Dec 22, 2023 0.5100 0.5200 0.5000 0.5100 262,979 +0.01(+2.04%)
Dec 21, 2023 0.5112 0.5200 0.4900 0.4998 623,632 -0.00(-0.04%)
Dec 20, 2023 0.5100 0.5200 0.4956 0.5000 207,159 +0.00(+0.95%)
Dec 19, 2023 0.4999 0.5025 0.4951 0.4953 277,993 -0.00(-0.88%)
Dec 18, 2023 0.5000 0.5009 0.4900 0.4997 601,678 +0.01(+1.98%)
Dec 15, 2023 0.5100 0.5200 0.4900 0.4900 163,705 -0.01(-2.00%)
Dec 14, 2023 0.5000 0.5200 0.4900 0.5000 308,884 -0.02(-2.93%)
Dec 13, 2023 0.5100 0.5351 0.5000 0.5151 249,031 +0.02(+3.00%)
Dec 12, 2023 0.5012 0.5299 0.5000 0.5001 208,628 -0.01(-1.94%)
Dec 11, 2023 0.5110 0.5390 0.5100 0.5100 159,636 -0.00(-0.22%)
Dec 08, 2023 0.5151 0.5499 0.5100 0.5111 138,619 +0.01(+1.11%)
Dec 07, 2023 0.5277 0.5472 0.5055 0.5055 180,666 -0.01(-2.79%)
Dec 06, 2023 0.5300 0.5700 0.5150 0.5200 314,976 -0.01(-2.26%)
Dec 05, 2023 0.5400 0.6200 0.5227 0.5320 273,209 -0.01(-1.63%)
Dec 04, 2023 0.5658 0.5700 0.5310 0.5408 184,192 +0.00(+0.35%)
Dec 01, 2023 0.5400 0.5750 0.5200 0.5389 195,474 +0.03(+6.31%)
Nov 30, 2023 0.5800 0.5851 0.5069 0.5069 533,750 -0.06(-9.93%)
Nov 29, 2023 0.5600 0.5800 0.5500 0.5628 230,748 +0.01(+2.33%)
Nov 28, 2023 0.6000 0.6000 0.5500 0.5500 132,320 +0.00(+0.02%)
Nov 27, 2023 0.5600 0.5770 0.5350 0.5499 148,988 +0.01(+1.83%)
Nov 24, 2023 0.5700 0.5990 0.5311 0.5400 98,017 -0.01(-1.93%)
Nov 22, 2023 0.5335 0.5929 0.5200 0.5506 168,822 +0.00(+0.11%)
Nov 21, 2023 0.5400 0.5800 0.5201 0.5500 137,030 +0.02(+3.77%)
Nov 20, 2023 0.6200 0.6319 0.5050 0.5300 451,854 -0.07(-11.67%)
Nov 17, 2023 0.5900 0.6142 0.5900 0.6000 60,777 +0.04(+7.80%)
Nov 16, 2023 0.6096 0.6096 0.5400 0.5566 56,785 -0.05(-7.69%)
Nov 15, 2023 0.7400 0.7400 0.5801 0.6030 201,888 -0.16(-20.66%)
Nov 14, 2023 0.6900 0.7795 0.6628 0.7600 305,184 +0.09(+13.84%)
Nov 13, 2023 0.5600 0.6900 0.5600 0.6676 159,073 +0.09(+15.48%)
Nov 10, 2023 0.5829 0.6111 0.5500 0.5781 162,646 +0.03(+6.02%)
Nov 09, 2023 0.5800 0.6000 0.5410 0.5453 187,493 -0.03(-5.97%)
Nov 08, 2023 0.6000 0.6499 0.5711 0.5799 70,104 -0.02(-3.35%)
Nov 07, 2023 0.6025 0.6898 0.6000 0.6000 89,983 -0.02(-3.30%)
Nov 06, 2023 0.6500 0.6885 0.6100 0.6205 92,651 -0.00(-0.72%)
Nov 03, 2023 0.6250 0.6900 0.6200 0.6250 81,120 +0.05(+8.68%)
Nov 02, 2023 0.5780 0.6099 0.5710 0.5751 54,267 +0.01(+0.89%)
Nov 01, 2023 0.5900 0.6101 0.5700 0.5700 108,146 -0.01(-1.81%)
Oct 31, 2023 0.6067 0.6371 0.5715 0.5805 38,169 +0.01(+1.57%)
Oct 30, 2023 0.6100 0.6480 0.5715 0.5715 70,599 -0.01(-1.47%)
Oct 27, 2023 0.5850 0.6171 0.5800 0.5800 37,813 -0.01(-0.85%)
Oct 26, 2023 0.5800 0.5999 0.5800 0.5850 58,189 +0.03(+6.17%)
Oct 25, 2023 0.5450 0.6023 0.5420 0.5510 124,747 +0.01(+2.04%)
Oct 24, 2023 0.5600 0.5822 0.5230 0.5400 64,078 -0.02(-3.59%)
Oct 23, 2023 0.5900 0.6490 0.5601 0.5601 72,939 +0.00(+0.02%)
Oct 20, 2023 0.5600 0.6300 0.5600 0.5600 49,809 -0.03(-4.89%)
Oct 19, 2023 0.6223 0.6500 0.5800 0.5888 54,779 -0.05(-7.28%)
Oct 18, 2023 0.7000 0.7200 0.6200 0.6350 53,992 -0.05(-6.62%)
Oct 17, 2023 0.7296 0.7590 0.6401 0.6800 103,783 -0.06(-7.51%)
Oct 16, 2023 0.7250 0.7999 0.7227 0.7352 104,741 +0.03(+3.55%)
Oct 13, 2023 0.7000 0.7316 0.6600 0.7100 86,174 +0.01(+1.11%)
Oct 12, 2023 0.7595 0.7815 0.6840 0.7022 49,447 -0.08(-10.32%)
Oct 11, 2023 0.7800 0.8000 0.7550 0.7830 184,976 +0.01(+1.69%)
Oct 10, 2023 0.6300 0.8095 0.6151 0.7700 354,700 +0.15(+25.18%)
Oct 09, 2023 0.5300 0.6200 0.5200 0.6151 103,517 +0.08(+15.12%)
Oct 06, 2023 0.5170 0.5400 0.4816 0.5343 184,867 +0.03(+6.86%)
Oct 05, 2023 0.5590 0.5599 0.4718 0.5000 366,125 -0.03(-5.84%)
Oct 04, 2023 0.5554 0.5714 0.5200 0.5310 235,840 -0.02(-3.73%)
Oct 03, 2023 0.5900 0.5990 0.5510 0.5516 151,040 -0.02(-3.72%)
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.