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 (%)
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%)
Jan 02, 2024 0.5000 0.5100 0.5000 0.5080 300,344 +0.01(+1.13%)
Dec 29, 2023 0.5200 0.5400 0.5022 0.5023 443,126 -0.02(-3.44%)
Dec 28, 2023 0.5060 0.5339 0.5013 0.5202 324,082 +0.01(+2.52%)
Dec 27, 2023 0.5002 0.5200 0.4967 0.5074 314,387 +0.01(+1.52%)
Dec 26, 2023 0.5100 0.5280 0.4997 0.4998 1,248,012 -0.01(-2.00%)
Dec 22, 2023 0.5100 0.5200 0.5000 0.5100 262,979 +0.01(+2.04%)
Dec 21, 2023 0.5112 0.5200 0.4900 0.4998 623,632 -0.00(-0.04%)
Dec 20, 2023 0.5100 0.5200 0.4956 0.5000 207,159 +0.00(+0.95%)
Dec 19, 2023 0.4999 0.5025 0.4951 0.4953 277,993 -0.00(-0.88%)
Dec 18, 2023 0.5000 0.5009 0.4900 0.4997 601,678 +0.01(+1.98%)
Dec 15, 2023 0.5100 0.5200 0.4900 0.4900 163,705 -0.01(-2.00%)
Dec 14, 2023 0.5000 0.5200 0.4900 0.5000 308,884 -0.02(-2.93%)
Dec 13, 2023 0.5100 0.5351 0.5000 0.5151 249,031 +0.02(+3.00%)
Dec 12, 2023 0.5012 0.5299 0.5000 0.5001 208,628 -0.01(-1.94%)
Dec 11, 2023 0.5110 0.5390 0.5100 0.5100 159,636 -0.00(-0.22%)
Dec 08, 2023 0.5151 0.5499 0.5100 0.5111 138,619 +0.01(+1.11%)
Dec 07, 2023 0.5277 0.5472 0.5055 0.5055 180,666 -0.01(-2.79%)
Dec 06, 2023 0.5300 0.5700 0.5150 0.5200 314,976 -0.01(-2.26%)
Dec 05, 2023 0.5400 0.6200 0.5227 0.5320 273,209 -0.01(-1.63%)
Dec 04, 2023 0.5658 0.5700 0.5310 0.5408 184,192 +0.00(+0.35%)
Dec 01, 2023 0.5400 0.5750 0.5200 0.5389 195,474 +0.03(+6.31%)
Nov 30, 2023 0.5800 0.5851 0.5069 0.5069 533,750 -0.06(-9.93%)
Nov 29, 2023 0.5600 0.5800 0.5500 0.5628 230,748 +0.01(+2.33%)
Nov 28, 2023 0.6000 0.6000 0.5500 0.5500 132,320 +0.00(+0.02%)
Nov 27, 2023 0.5600 0.5770 0.5350 0.5499 148,988 +0.01(+1.83%)
Nov 24, 2023 0.5700 0.5990 0.5311 0.5400 98,017 -0.01(-1.93%)
Nov 22, 2023 0.5335 0.5929 0.5200 0.5506 168,822 +0.00(+0.11%)
Nov 21, 2023 0.5400 0.5800 0.5201 0.5500 137,030 +0.02(+3.77%)
Nov 20, 2023 0.6200 0.6319 0.5050 0.5300 451,854 -0.07(-11.67%)
Nov 17, 2023 0.5900 0.6142 0.5900 0.6000 60,777 +0.04(+7.80%)
Nov 16, 2023 0.6096 0.6096 0.5400 0.5566 56,785 -0.05(-7.69%)
Nov 15, 2023 0.7400 0.7400 0.5801 0.6030 201,888 -0.16(-20.66%)
Nov 14, 2023 0.6900 0.7795 0.6628 0.7600 305,184 +0.09(+13.84%)
Nov 13, 2023 0.5600 0.6900 0.5600 0.6676 159,073 +0.09(+15.48%)
Nov 10, 2023 0.5829 0.6111 0.5500 0.5781 162,646 +0.03(+6.02%)
Nov 09, 2023 0.5800 0.6000 0.5410 0.5453 187,493 -0.03(-5.97%)
Nov 08, 2023 0.6000 0.6499 0.5711 0.5799 70,104 -0.02(-3.35%)
Nov 07, 2023 0.6025 0.6898 0.6000 0.6000 89,983 -0.02(-3.30%)
Nov 06, 2023 0.6500 0.6885 0.6100 0.6205 92,651 -0.00(-0.72%)
Nov 03, 2023 0.6250 0.6900 0.6200 0.6250 81,120 +0.05(+8.68%)
Nov 02, 2023 0.5780 0.6099 0.5710 0.5751 54,267 +0.01(+0.89%)
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.