Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Vintage Wine Estates Inc (NQ: VWE )

0.3739 +0.0051 (+1.38%)
Streaming Delayed Price Updated: 3:05 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 0.3400 0.3780 0.3200 0.3688 235,403 +0.02(+5.37%)
May 28, 2024 0.3190 0.3775 0.2901 0.3500 280,660 +0.03(+9.72%)
May 24, 2024 0.2870 0.3190 0.2801 0.3190 111,413 +0.02(+6.33%)
May 23, 2024 0.2809 0.3200 0.2800 0.3000 111,417 +0.02(+6.42%)
May 22, 2024 0.2710 0.3001 0.2580 0.2819 353,998 +0.02(+6.38%)
May 21, 2024 0.2968 0.2977 0.2600 0.2650 192,032 -0.00(-0.26%)
May 20, 2024 0.2679 0.2869 0.2588 0.2657 109,578 +0.00(+1.45%)
May 17, 2024 0.2990 0.3454 0.2519 0.2619 272,544 -0.03(-9.69%)
May 16, 2024 0.3440 0.3650 0.2649 0.2900 197,605 -0.04(-11.91%)
May 15, 2024 0.3380 0.3871 0.3140 0.3292 182,551 +0.00(+0.92%)
May 14, 2024 0.3280 0.3550 0.2831 0.3262 398,219 +0.01(+3.23%)
May 13, 2024 0.3480 0.3928 0.3013 0.3160 281,471 -0.03(-9.14%)
May 10, 2024 0.3400 0.3882 0.3395 0.3478 467,125 +0.00(+0.96%)
May 09, 2024 0.3441 0.3988 0.3400 0.3445 286,280 +0.00(+0.12%)
May 08, 2024 0.3500 0.3999 0.3370 0.3441 243,522 -0.01(-3.88%)
May 07, 2024 0.3200 0.4000 0.3200 0.3580 388,078 +0.03(+9.58%)
May 06, 2024 0.3100 0.3430 0.3000 0.3267 145,716 +0.02(+5.97%)
May 03, 2024 0.3600 0.3700 0.2920 0.3083 732,193 -0.05(-14.36%)
May 02, 2024 0.2430 0.3895 0.2352 0.3600 790,367 +0.13(+55.17%)
May 01, 2024 0.2120 0.2495 0.2094 0.2320 263,866 +0.03(+13.73%)
Apr 30, 2024 0.2100 0.2351 0.1888 0.2040 664,102 -0.00(-1.11%)
Apr 29, 2024 0.2000 0.2190 0.1990 0.2063 699,147 +0.01(+3.15%)
Apr 26, 2024 0.2490 0.2899 0.1950 0.2000 1,031,446 -0.04(-16.67%)
Apr 25, 2024 0.2455 0.2810 0.2400 0.2400 372,362 -0.01(-3.96%)
Apr 24, 2024 0.2869 0.3000 0.2300 0.2499 391,095 -0.03(-11.23%)
Apr 23, 2024 0.2380 0.2900 0.2380 0.2815 288,097 +0.05(+20.66%)
Apr 22, 2024 0.2700 0.2700 0.2333 0.2333 395,373 -0.03(-10.95%)
Apr 19, 2024 0.2500 0.2820 0.2500 0.2620 178,701 +0.02(+6.94%)
Apr 18, 2024 0.2470 0.2600 0.2408 0.2450 156,369 +0.00(+1.79%)
Apr 17, 2024 0.2700 0.2700 0.2200 0.2407 219,908 -0.01(-5.01%)
Apr 16, 2024 0.2546 0.2799 0.2500 0.2534 129,135 +0.01(+5.10%)
Apr 15, 2024 0.2860 0.2860 0.2400 0.2411 202,075 -0.03(-10.74%)
Apr 12, 2024 0.3090 0.3124 0.2697 0.2701 245,079 -0.03(-10.27%)
Apr 11, 2024 0.3090 0.3100 0.2933 0.3010 30,846 +0.00(+0.33%)
Apr 10, 2024 0.3001 0.3081 0.2920 0.3000 85,998 -0.01(-3.23%)
Apr 09, 2024 0.3200 0.3380 0.2918 0.3100 126,319 -0.02(-6.03%)
Apr 08, 2024 0.3147 0.3397 0.3100 0.3299 58,168 +0.02(+5.40%)
Apr 05, 2024 0.3233 0.3397 0.2941 0.3130 496,595 -0.02(-6.09%)
Apr 04, 2024 0.3500 0.3500 0.3250 0.3333 289,653 -0.01(-1.54%)
Apr 03, 2024 0.3500 0.3600 0.3303 0.3385 170,957 -0.00(-1.43%)
Apr 02, 2024 0.3576 0.3700 0.3360 0.3434 161,311 -0.01(-1.91%)
Apr 01, 2024 0.3550 0.3800 0.3500 0.3501 387,055 -0.01(-2.75%)
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%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.