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 (%)
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%)
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%)
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.