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

Vintage Wine Estates Inc (NQ: VWE )

0.3478 +0.0033 (+0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 28, 2024 0.3780 0.3790 0.3600 0.3600 61,948 -0.00(-0.41%)
Mar 27, 2024 0.3600 0.3898 0.3600 0.3615 127,846 +0.00(+0.42%)
Mar 26, 2024 0.3590 0.3899 0.3590 0.3600 72,778 +0.00(+1.35%)
Mar 25, 2024 0.3900 0.3900 0.3505 0.3552 217,119 -0.03(-8.92%)
Mar 22, 2024 0.3801 0.3900 0.3720 0.3900 20,534 +0.01(+3.97%)
Mar 21, 2024 0.3970 0.4100 0.3703 0.3751 122,332 +0.00(+0.00%)
Mar 20, 2024 0.3610 0.3900 0.3610 0.3751 84,100 +0.01(+2.77%)
Mar 19, 2024 0.3770 0.4100 0.3577 0.3650 419,180 -0.01(-2.22%)
Mar 18, 2024 0.4001 0.4001 0.3700 0.3733 136,284 -0.03(-6.67%)
Mar 15, 2024 0.4100 0.4499 0.4000 0.4000 209,745 +0.00(+0.00%)
Mar 14, 2024 0.4640 0.4640 0.3711 0.4000 350,481 -0.04(-9.09%)
Mar 13, 2024 0.5433 0.5700 0.4351 0.4400 495,762 -0.12(-21.44%)
Mar 12, 2024 0.5600 0.5900 0.5401 0.5601 332,588 +0.02(+3.70%)
Mar 11, 2024 0.5900 0.5974 0.4701 0.5401 141,276 -0.04(-7.29%)
Mar 08, 2024 0.5104 0.6097 0.5104 0.5826 507,924 +0.07(+12.93%)
Mar 07, 2024 0.4950 0.5317 0.4910 0.5159 180,292 +0.03(+6.46%)
Mar 06, 2024 0.4800 0.5120 0.4710 0.4846 169,373 +0.02(+3.33%)
Mar 05, 2024 0.4692 0.4692 0.4400 0.4690 21,221 -0.00(-0.11%)
Mar 04, 2024 0.4670 0.4799 0.4409 0.4695 58,968 +0.01(+1.84%)
Mar 01, 2024 0.4800 0.4800 0.4500 0.4610 75,987 -0.01(-2.66%)
Feb 29, 2024 0.4600 0.4993 0.4600 0.4736 103,427 +0.02(+5.06%)
Feb 28, 2024 0.4304 0.4517 0.4251 0.4508 58,909 +0.02(+4.55%)
Feb 27, 2024 0.4500 0.4600 0.4206 0.4312 91,508 -0.01(-2.00%)
Feb 26, 2024 0.4100 0.4400 0.4002 0.4400 128,415 +0.03(+8.11%)
Feb 23, 2024 0.4300 0.4300 0.4000 0.4070 50,854 -0.00(-0.49%)
Feb 22, 2024 0.4270 0.4270 0.4000 0.4090 143,262 -0.02(-3.99%)
Feb 21, 2024 0.4300 0.4272 0.4197 0.4260 50,056 +0.01(+1.50%)
Feb 20, 2024 0.4111 0.4380 0.4101 0.4197 85,937 +0.01(+1.30%)
Feb 16, 2024 0.4650 0.4650 0.4100 0.4143 174,426 -0.03(-6.77%)
Feb 15, 2024 0.4800 0.4800 0.4416 0.4444 64,598 -0.01(-2.01%)
Feb 14, 2024 0.4500 0.4705 0.4400 0.4535 31,260 +0.01(+1.23%)
Feb 13, 2024 0.4832 0.4899 0.4300 0.4480 262,990 -0.04(-7.38%)
Feb 12, 2024 0.4710 0.4988 0.4550 0.4837 60,995 +0.02(+4.92%)
Feb 09, 2024 0.4400 0.4704 0.4400 0.4610 151,068 +0.03(+7.79%)
Feb 08, 2024 0.4600 0.4600 0.4277 0.4277 119,193 -0.03(-6.00%)
Feb 07, 2024 0.4607 0.4607 0.4352 0.4550 17,940 -0.01(-1.49%)
Feb 06, 2024 0.4400 0.4692 0.4400 0.4619 113,487 +0.00(+1.07%)
Feb 05, 2024 0.4800 0.4800 0.4400 0.4570 193,890 -0.02(-3.99%)
Feb 02, 2024 0.5000 0.5000 0.4711 0.4760 38,954 -0.01(-2.20%)
Feb 01, 2024 0.4990 0.5000 0.4710 0.4867 69,748 +0.01(+1.40%)
Jan 31, 2024 0.4850 0.5095 0.4711 0.4800 180,626 +0.00(+0.00%)
Jan 30, 2024 0.4990 0.4990 0.4765 0.4800 99,175 -0.01(-2.52%)
Jan 29, 2024 0.5046 0.5046 0.4761 0.4924 68,181 -0.01(-1.52%)
Jan 26, 2024 0.4910 0.5188 0.4910 0.5000 145,726 +0.01(+1.01%)
Jan 25, 2024 0.5000 0.5090 0.4900 0.4950 147,985 +0.01(+1.02%)
Jan 24, 2024 0.4900 0.5088 0.4800 0.4900 135,171 +0.00(+0.27%)
Jan 23, 2024 0.4964 0.5000 0.4800 0.4887 81,725 -0.00(-0.79%)
Jan 22, 2024 0.4611 0.4998 0.4611 0.4926 53,913 +0.01(+2.62%)
Jan 19, 2024 0.5000 0.5088 0.4800 0.4800 155,040 -0.01(-1.68%)
Jan 18, 2024 0.4601 0.4999 0.4600 0.4882 294,164 +0.01(+2.69%)
Jan 17, 2024 0.5012 0.5012 0.4700 0.4754 151,438 -0.03(-5.11%)
Jan 16, 2024 0.5158 0.5167 0.4630 0.5010 248,790 +0.01(+1.01%)
Jan 12, 2024 0.4930 0.5170 0.4825 0.4960 102,265 +0.01(+2.80%)
Jan 11, 2024 0.4800 0.4930 0.4700 0.4825 222,502 +0.01(+1.97%)
Jan 10, 2024 0.4800 0.4899 0.4630 0.4732 205,496 +0.01(+2.65%)
Jan 09, 2024 0.4802 0.4896 0.4603 0.4610 117,805 -0.01(-1.91%)
Jan 08, 2024 0.4801 0.4899 0.4600 0.4700 113,117 -0.01(-2.10%)
Jan 05, 2024 0.5000 0.5004 0.4800 0.4801 362,682 -0.01(-1.30%)
Jan 04, 2024 0.4967 0.5242 0.4750 0.4864 403,424 -0.01(-2.37%)
Jan 03, 2024 0.5100 0.5382 0.4967 0.4982 909,276 -0.01(-1.93%)
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.