Skip to main content

National Vision Holdings Inc (NQ: EYE )

22.16 +0.20 (+0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 16.01 16.29 15.98 16.18 884,779 +0.37(+2.34%)
Sep 28, 2023 15.67 15.94 15.60 15.81 4,114,440 +0.05(+0.32%)
Sep 27, 2023 15.68 15.90 15.36 15.76 985,042 +0.18(+1.16%)
Sep 26, 2023 16.25 16.46 15.54 15.58 1,212,082 -0.78(-4.77%)
Sep 25, 2023 15.73 16.40 15.89 16.36 1,007,164 +0.54(+3.41%)
Sep 22, 2023 16.40 16.50 15.81 15.82 1,218,326 -0.53(-3.24%)
Sep 21, 2023 16.54 16.71 16.34 16.35 994,645 -0.22(-1.33%)
Sep 20, 2023 16.63 16.85 16.49 16.57 1,494,529 +0.04(+0.24%)
Sep 19, 2023 16.59 16.78 16.46 16.53 584,396 +0.00(+0.00%)
Sep 18, 2023 16.50 16.63 16.35 16.53 2,484,873 +0.00(+0.00%)
Sep 15, 2023 16.95 16.95 16.52 16.53 2,505,070 -0.42(-2.48%)
Sep 14, 2023 16.94 17.07 16.82 16.95 905,247 +0.06(+0.36%)
Sep 13, 2023 16.94 17.06 16.79 16.89 781,872 -0.02(-0.12%)
Sep 12, 2023 16.90 17.04 16.50 16.91 1,030,843 +0.04(+0.24%)
Sep 11, 2023 16.97 17.12 16.82 16.87 870,337 +0.01(+0.06%)
Sep 08, 2023 16.87 16.89 16.66 16.86 607,049 -0.07(-0.41%)
Sep 07, 2023 17.02 17.03 16.75 16.93 875,999 -0.24(-1.40%)
Sep 06, 2023 17.06 17.43 17.00 17.17 1,767,327 +0.03(+0.18%)
Sep 05, 2023 17.75 17.90 17.11 17.14 1,766,304 -0.78(-4.35%)
Sep 01, 2023 18.39 18.55 17.87 17.92 1,033,181 -0.39(-2.13%)
Aug 31, 2023 18.71 18.97 18.26 18.31 1,265,251 -0.45(-2.40%)
Aug 30, 2023 18.80 18.91 18.59 18.76 475,638 -0.04(-0.21%)
Aug 29, 2023 18.51 18.83 18.43 18.80 971,470 +0.28(+1.51%)
Aug 28, 2023 18.55 18.72 18.50 18.52 1,112,408 +0.14(+0.76%)
Aug 25, 2023 18.64 18.77 18.30 18.38 757,311 -0.21(-1.13%)
Aug 24, 2023 18.84 18.87 18.57 18.59 1,063,386 -0.46(-2.41%)
Aug 23, 2023 18.65 19.18 18.55 19.05 667,469 +0.20(+1.06%)
Aug 22, 2023 18.72 18.90 18.50 18.85 753,758 +0.05(+0.27%)
Aug 21, 2023 19.19 19.38 18.65 18.80 1,163,307 -0.47(-2.44%)
Aug 18, 2023 19.35 19.68 19.06 19.27 887,309 -0.33(-1.68%)
Aug 17, 2023 19.82 19.88 19.41 19.60 701,947 -0.05(-0.25%)
Aug 16, 2023 19.27 19.88 19.27 19.65 1,353,558 +0.45(+2.34%)
Aug 15, 2023 18.97 19.24 18.82 19.20 732,190 +0.16(+0.84%)
Aug 14, 2023 19.61 19.61 18.92 19.04 1,458,381 -0.68(-3.45%)
Aug 11, 2023 19.78 20.19 19.69 19.72 1,364,044 -0.07(-0.35%)
Aug 10, 2023 21.47 21.47 19.70 19.79 1,084,008 -1.16(-5.54%)
Aug 09, 2023 20.80 21.03 20.65 20.95 1,246,629 +0.16(+0.77%)
Aug 08, 2023 20.73 20.86 20.51 20.79 529,014 -0.12(-0.57%)
Aug 07, 2023 21.39 21.46 20.72 20.91 963,614 -0.52(-2.43%)
Aug 04, 2023 21.45 21.65 21.19 21.43 896,558 +0.01(+0.05%)
Aug 03, 2023 21.37 21.70 21.17 21.42 1,271,234 +0.02(+0.09%)
Aug 02, 2023 21.42 21.75 20.98 21.40 2,034,421 -0.24(-1.11%)
Aug 01, 2023 21.62 21.85 21.14 21.64 1,031,766 +0.01(+0.05%)
Jul 31, 2023 20.83 21.68 20.83 21.63 1,387,482 +0.93(+4.49%)
Jul 28, 2023 19.43 20.75 19.31 20.70 2,756,578 +1.39(+7.20%)
Jul 27, 2023 21.26 21.92 19.15 19.31 8,450,242 -5.45(-22.01%)
Jul 26, 2023 24.72 25.04 24.59 24.76 414,947 -0.07(-0.28%)
Jul 25, 2023 24.49 25.00 24.25 24.83 773,909 +0.32(+1.31%)
Jul 24, 2023 24.28 24.71 24.15 24.51 597,109 +0.34(+1.41%)
Jul 21, 2023 24.59 24.71 24.05 24.17 745,894 -0.33(-1.35%)
Jul 20, 2023 24.72 24.98 24.38 24.50 913,090 -0.21(-0.85%)
Jul 19, 2023 24.33 24.75 24.23 24.71 952,463 +0.47(+1.94%)
Jul 18, 2023 24.03 24.74 24.03 24.24 944,581 +0.14(+0.58%)
Jul 17, 2023 23.65 24.43 23.34 24.10 1,725,878 +0.51(+2.16%)
Jul 14, 2023 24.33 24.33 23.33 23.59 939,870 -0.81(-3.32%)
Jul 13, 2023 24.14 24.54 23.89 24.40 1,460,475 +0.28(+1.16%)
Jul 12, 2023 24.42 24.65 24.08 24.12 987,764 +0.17(+0.71%)
Jul 11, 2023 24.45 24.54 23.75 23.95 983,425 -0.33(-1.36%)
Jul 10, 2023 24.86 25.10 24.02 24.28 1,251,260 -0.62(-2.49%)
Jul 07, 2023 24.53 25.16 24.53 24.90 877,912 +0.53(+2.17%)
Jul 06, 2023 24.15 24.56 24.15 24.37 758,119 -0.17(-0.69%)
Jul 05, 2023 24.59 24.59 23.87 24.54 960,529 -0.17(-0.69%)
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.