Vitamin Shoppe Inc (VSI) Historical Stock Data

Historical Data

In the past 30 trading days, VSI is down -1.35% a day on average. There have been 9 days where Vitamin Shoppe Inc closed green and 21 days where VSI closed red.

DateOpenCloseChangeLowHighVolume
2019-05-283.843.88↑$0.04 (1.04%)3.844.13526.80K
2019-05-243.983.83↓$0.15 (-3.77%)3.824.08564.03K
2019-05-234.093.95↓$0.14 (-3.42%)3.794.10648.36K
2019-05-224.404.15↓$0.25 (-5.68%)4.124.40403.36K
2019-05-214.524.41↓$0.11 (-2.43%)4.304.52416.36K
2019-05-204.694.51↓$0.18 (-3.84%)4.404.73479.47K
2019-05-174.924.69↓$0.23 (-4.67%)4.615.04750.16K
2019-05-164.784.92↑$0.14 (2.93%)4.674.971.80M
2019-05-154.914.78↓$0.13 (-2.65%)4.754.96531.93K
2019-05-144.954.95↑$0.00 (0.00%)4.754.97690.57K
2019-05-134.994.95↓$0.04 (-0.80%)4.875.07502.59K
2019-05-105.005.05↑$0.05 (1.00%)4.915.13715.95K
2019-05-095.355.05↓$0.30 (-5.61%)4.945.40778.83K
2019-05-085.755.49↓$0.26 (-4.52%)5.285.881.02M
2019-05-075.855.65↓$0.20 (-3.42%)5.596.03746.96K
2019-05-066.155.93↓$0.22 (-3.58%)5.856.15437.51K
2019-05-036.416.25↓$0.16 (-2.50%)6.196.54355.01K
2019-05-025.986.38↑$0.40 (6.69%)5.876.41891.12K
2019-05-016.275.99↓$0.28 (-4.47%)5.946.34559.11K
2019-04-306.316.28↓$0.03 (-0.48%)6.096.39565.21K
2019-04-296.316.32↑$0.01 (0.16%)6.126.35448.96K
2019-04-266.416.32↓$0.09 (-1.40%)6.176.43387.63K
2019-04-256.636.49↓$0.14 (-2.11%)6.436.63391.12K
2019-04-246.596.66↑$0.07 (1.06%)6.466.79439.06K
2019-04-236.426.64↑$0.22 (3.43%)6.346.69386.83K
2019-04-226.576.41↓$0.16 (-2.44%)6.366.62321.30K
2019-04-186.696.57↓$0.12 (-1.79%)6.516.79308.45K
2019-04-176.616.60↓$0.01 (-0.15%)6.566.81284.73K
2019-04-166.306.53↑$0.23 (3.65%)6.306.57348.61K
2019-04-156.376.32↓$0.05 (-0.78%)6.186.41517.34K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

glaglewd

$VSI yes
keep going down
let's go
stop stalling

0 Like Report
italiano_14

$VSI Dumping started...
Get out while you can...

0 Like Report
dogefan77

$VSI hold and buy… go green go!!!

0 Like Report