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

Vintage Wine Estates Inc (NQ: VWE )

0.3083 -0.0517 (-14.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 28, 2023 1.290 1.370 1.290 1.340 89,323 +0.04(+3.08%)
Apr 27, 2023 1.330 1.380 1.260 1.300 109,667 -0.03(-2.26%)
Apr 26, 2023 1.280 1.379 1.240 1.330 129,739 +0.05(+3.91%)
Apr 25, 2023 1.250 1.300 1.225 1.280 106,137 +0.00(+0.00%)
Apr 24, 2023 1.280 1.300 1.240 1.280 53,289 +0.00(+0.00%)
Apr 21, 2023 1.250 1.290 1.250 1.280 164,730 +0.01(+0.79%)
Apr 20, 2023 1.350 1.360 1.250 1.270 82,808 -0.09(-6.62%)
Apr 19, 2023 1.280 1.370 1.280 1.360 64,079 +0.06(+4.62%)
Apr 18, 2023 1.440 1.455 1.260 1.300 211,173 -0.11(-7.80%)
Apr 17, 2023 1.290 1.410 1.260 1.410 139,965 +0.14(+11.02%)
Apr 14, 2023 1.390 1.390 1.240 1.270 181,839 -0.08(-5.93%)
Apr 13, 2023 1.260 1.410 1.220 1.350 210,974 +0.09(+7.14%)
Apr 12, 2023 1.250 1.290 1.160 1.260 100,504 +0.05(+4.13%)
Apr 11, 2023 1.130 1.250 1.110 1.210 198,787 +0.11(+10.00%)
Apr 10, 2023 1.130 1.130 1.050 1.100 162,198 +0.01(+0.92%)
Apr 06, 2023 1.040 1.120 1.010 1.090 108,639 +0.09(+9.00%)
Apr 05, 2023 1.070 1.070 0.9600 1.000 166,983 -0.03(-2.91%)
Apr 04, 2023 1.100 1.101 1.020 1.030 124,030 -0.06(-5.50%)
Apr 03, 2023 1.080 1.130 1.035 1.090 106,577 +0.02(+1.87%)
Mar 31, 2023 1.060 1.090 1.040 1.070 143,303 +0.02(+1.90%)
Mar 30, 2023 1.060 1.150 1.050 1.050 135,095 -0.01(-0.94%)
Mar 29, 2023 1.120 1.130 1.060 1.060 147,763 -0.05(-4.50%)
Mar 28, 2023 1.170 1.170 1.100 1.110 54,202 -0.04(-3.48%)
Mar 27, 2023 1.100 1.190 1.060 1.150 158,334 +0.10(+9.52%)
Mar 24, 2023 0.9899 1.060 0.9600 1.050 251,984 +0.07(+6.61%)
Mar 23, 2023 1.050 1.060 0.9700 0.9849 464,797 -0.06(-5.30%)
Mar 22, 2023 1.160 1.160 1.030 1.040 289,148 -0.09(-7.96%)
Mar 21, 2023 1.150 1.150 1.110 1.130 261,387 +0.03(+2.73%)
Mar 20, 2023 1.140 1.150 1.100 1.100 299,806 -0.02(-1.79%)
Mar 17, 2023 1.120 1.160 1.090 1.120 285,353 -0.03(-2.61%)
Mar 16, 2023 1.090 1.210 1.082 1.150 386,789 +0.04(+3.60%)
Mar 15, 2023 1.090 1.140 1.050 1.110 252,911 +0.00(+0.00%)
Mar 14, 2023 1.250 1.250 1.110 1.110 645,415 -0.08(-6.72%)
Mar 13, 2023 1.240 1.240 1.170 1.190 296,055 -0.05(-4.03%)
Mar 10, 2023 1.370 1.410 1.220 1.240 647,079 -0.13(-9.49%)
Mar 09, 2023 1.400 1.528 1.365 1.370 288,316 -0.02(-1.44%)
Mar 08, 2023 1.450 1.450 1.375 1.390 413,966 -0.05(-3.47%)
Mar 07, 2023 1.480 1.510 1.430 1.440 209,757 -0.03(-2.04%)
Mar 06, 2023 1.530 1.530 1.455 1.470 397,323 -0.05(-3.29%)
Mar 03, 2023 1.480 1.545 1.480 1.520 289,130 +0.02(+1.33%)
Mar 02, 2023 1.500 1.570 1.480 1.500 348,728 +0.00(+0.00%)
Mar 01, 2023 1.530 1.550 1.490 1.500 329,064 -0.03(-1.96%)
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%)
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.