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

Vintage Wine Estates Inc (NQ: VWE )

0.2878 +0.0059 (+2.09%)
Streaming Delayed Price Updated: 10:47 AM 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 (%)
Feb 28, 2023 1.560 1.590 1.510 1.530 324,835 +0.00(+0.00%)
Feb 27, 2023 1.620 1.640 1.520 1.530 255,100 -0.08(-4.97%)
Feb 24, 2023 1.690 1.748 1.590 1.610 186,832 -0.09(-5.29%)
Feb 23, 2023 1.690 1.760 1.640 1.700 396,142 +0.01(+0.59%)
Feb 22, 2023 1.550 1.710 1.550 1.690 344,898 +0.12(+7.64%)
Feb 21, 2023 1.730 1.740 1.520 1.570 377,544 -0.15(-8.72%)
Feb 17, 2023 1.760 1.790 1.720 1.720 304,071 -0.07(-3.91%)
Feb 16, 2023 1.860 1.900 1.780 1.790 244,174 -0.05(-2.72%)
Feb 15, 2023 1.830 1.870 1.790 1.840 353,082 +0.04(+2.22%)
Feb 14, 2023 1.810 1.860 1.780 1.800 249,214 -0.04(-2.17%)
Feb 13, 2023 1.920 1.920 1.775 1.840 355,342 -0.08(-4.17%)
Feb 10, 2023 2.000 2.000 1.770 1.920 1,010,881 -0.10(-4.95%)
Feb 09, 2023 2.100 2.400 2.000 2.020 2,233,982 -0.77(-27.60%)
Feb 08, 2023 2.790 2.830 2.770 2.790 117,807 -0.03(-1.06%)
Feb 07, 2023 2.850 2.870 2.740 2.820 288,979 -0.03(-1.05%)
Feb 06, 2023 2.870 2.890 2.727 2.850 280,461 +0.04(+1.42%)
Feb 03, 2023 2.900 2.943 2.760 2.810 380,023 -0.11(-3.77%)
Feb 02, 2023 2.750 3.060 2.710 2.920 783,553 +0.20(+7.35%)
Feb 01, 2023 2.860 2.860 2.670 2.720 320,227 -0.14(-4.90%)
Jan 31, 2023 2.740 2.900 2.720 2.860 245,852 +0.14(+5.15%)
Jan 30, 2023 2.790 2.870 2.717 2.720 378,978 -0.07(-2.51%)
Jan 27, 2023 2.950 2.980 2.770 2.790 309,464 -0.16(-5.42%)
Jan 26, 2023 3.080 3.120 2.920 2.950 136,627 -0.09(-2.96%)
Jan 25, 2023 2.980 3.077 2.960 3.040 76,776 +0.03(+1.00%)
Jan 24, 2023 3.000 3.070 2.970 3.010 85,000 -0.01(-0.33%)
Jan 23, 2023 3.060 3.120 3.000 3.020 134,140 -0.04(-1.31%)
Jan 20, 2023 3.050 3.100 2.920 3.060 118,973 +0.05(+1.66%)
Jan 19, 2023 3.140 3.140 2.970 3.010 105,904 -0.09(-2.90%)
Jan 18, 2023 3.340 3.370 3.100 3.100 100,636 -0.24(-7.19%)
Jan 17, 2023 3.280 3.383 3.270 3.340 170,858 +0.06(+1.83%)
Jan 13, 2023 3.180 3.370 3.180 3.280 276,508 +0.08(+2.50%)
Jan 12, 2023 3.120 3.200 3.088 3.200 104,169 +0.08(+2.56%)
Jan 11, 2023 3.080 3.170 3.040 3.120 124,197 +0.07(+2.30%)
Jan 10, 2023 2.980 3.060 2.910 3.050 208,007 +0.03(+0.99%)
Jan 09, 2023 3.130 3.160 2.995 3.020 140,043 -0.04(-1.31%)
Jan 06, 2023 2.940 3.087 2.870 3.060 132,158 +0.13(+4.44%)
Jan 05, 2023 3.130 3.130 2.920 2.930 150,224 -0.16(-5.18%)
Jan 04, 2023 3.250 3.288 3.080 3.090 226,473 -0.11(-3.44%)
Jan 03, 2023 3.220 3.331 3.121 3.200 181,079 -0.06(-1.84%)
Dec 30, 2022 3.070 3.290 3.060 3.260 170,976 +0.08(+2.68%)
Dec 29, 2022 3.060 3.210 3.051 3.175 181,463 +0.15(+4.79%)
Dec 28, 2022 3.270 3.364 2.935 3.030 949,025 -0.27(-8.18%)
Dec 27, 2022 3.170 3.470 3.130 3.300 360,900 +0.13(+4.10%)
Dec 23, 2022 3.130 3.400 3.120 3.170 213,113 +0.01(+0.32%)
Dec 22, 2022 3.440 3.500 3.000 3.160 1,169,648 -0.34(-9.71%)
Dec 21, 2022 3.620 3.760 3.460 3.500 185,551 -0.12(-3.31%)
Dec 20, 2022 3.650 3.660 3.380 3.620 423,180 -0.03(-0.82%)
Dec 19, 2022 3.760 3.910 3.520 3.650 472,654 -0.12(-3.18%)
Dec 16, 2022 3.780 3.830 3.700 3.770 910,435 -0.03(-0.79%)
Dec 15, 2022 3.690 3.820 3.650 3.800 634,282 +0.01(+0.26%)
Dec 14, 2022 3.890 3.940 3.670 3.790 617,013 -0.12(-3.07%)
Dec 13, 2022 3.890 3.985 3.710 3.910 317,806 +0.14(+3.71%)
Dec 12, 2022 3.730 3.840 3.650 3.770 335,876 +0.02(+0.53%)
Dec 09, 2022 3.890 3.890 3.560 3.750 336,443 +0.10(+2.74%)
Dec 08, 2022 3.450 3.670 3.410 3.650 190,070 +0.21(+6.10%)
Dec 07, 2022 3.410 3.540 3.340 3.440 189,734 +0.02(+0.58%)
Dec 06, 2022 3.590 3.590 3.410 3.420 250,815 -0.17(-4.74%)
Dec 05, 2022 3.600 3.830 3.550 3.590 232,914 +0.01(+0.28%)
Dec 02, 2022 3.470 3.670 3.238 3.580 243,847 +0.10(+2.87%)
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.