Skip to main content

National Vision Holdings Inc (NQ: EYE )

11.48 -0.07 (-0.61%)
Streaming Delayed Price Updated: 9:54 AM EST, Dec 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2024 12.06 12.12 11.24 11.55 2,741,137 -0.55(-4.55%)
Nov 29, 2024 12.38 12.52 12.09 12.10 1,096,799 -0.28(-2.26%)
Nov 27, 2024 12.56 12.87 12.34 12.38 2,870,764 -0.06(-0.52%)
Nov 26, 2024 12.05 12.52 11.92 12.45 1,526,089 +0.22(+1.84%)
Nov 25, 2024 11.88 12.56 11.81 12.22 1,947,551 +0.56(+4.80%)
Nov 22, 2024 11.68 11.87 11.50 11.66 1,425,092 +0.11(+0.95%)
Nov 21, 2024 11.39 11.57 11.20 11.55 897,299 +0.21(+1.85%)
Nov 20, 2024 11.18 11.36 10.93 11.34 725,921 +0.06(+0.53%)
Nov 19, 2024 11.46 11.65 11.27 11.28 950,076 -0.18(-1.57%)
Nov 18, 2024 11.00 11.49 10.98 11.46 989,218 +0.43(+3.90%)
Nov 15, 2024 11.10 11.16 10.86 11.03 1,206,550 +0.08(+0.73%)
Nov 14, 2024 11.28 11.44 10.90 10.95 1,130,269 -0.12(-1.08%)
Nov 13, 2024 11.38 11.58 11.02 11.07 904,705 -0.22(-1.95%)
Nov 12, 2024 11.79 11.85 11.27 11.29 950,812 -0.53(-4.48%)
Nov 11, 2024 11.66 11.93 11.41 11.82 1,518,568 +0.31(+2.69%)
Nov 08, 2024 11.75 11.75 11.38 11.51 1,272,079 -0.12(-1.03%)
Nov 07, 2024 11.84 12.05 11.57 11.63 1,777,567 -0.26(-2.19%)
Nov 06, 2024 12.59 12.98 11.30 11.89 3,915,582 -0.31(-2.54%)
Nov 05, 2024 11.63 12.44 11.55 12.20 2,765,176 +0.57(+4.90%)
Nov 04, 2024 11.03 11.73 11.02 11.63 2,417,586 +0.62(+5.63%)
Nov 01, 2024 10.45 11.04 10.41 11.01 1,811,421 +0.61(+5.87%)
Oct 31, 2024 10.31 10.50 10.09 10.40 1,392,023 +0.22(+2.16%)
Oct 30, 2024 10.00 10.44 10.00 10.18 1,418,210 +0.15(+1.50%)
Oct 29, 2024 9.870 10.27 9.770 10.03 937,950 +0.07(+0.70%)
Oct 28, 2024 9.920 10.10 9.810 9.960 1,344,496 +0.17(+1.74%)
Oct 25, 2024 9.860 9.985 9.750 9.790 1,092,756 +0.06(+0.62%)
Oct 24, 2024 9.830 9.890 9.685 9.730 1,178,134 -0.07(-0.71%)
Oct 23, 2024 9.680 9.820 9.560 9.800 916,599 +0.12(+1.24%)
Oct 22, 2024 9.830 9.835 9.560 9.680 1,305,602 -0.17(-1.73%)
Oct 21, 2024 9.850 10.01 9.705 9.850 1,035,437 +0.00(+0.00%)
Oct 18, 2024 10.06 10.23 9.840 9.850 898,318 -0.19(-1.89%)
Oct 17, 2024 10.12 10.19 9.970 10.04 1,027,895 -0.13(-1.28%)
Oct 16, 2024 10.36 10.38 10.16 10.17 919,475 -0.12(-1.17%)
Oct 15, 2024 9.810 10.34 9.745 10.29 1,060,690 +0.42(+4.26%)
Oct 14, 2024 9.990 9.990 9.745 9.870 943,522 -0.17(-1.69%)
Oct 11, 2024 9.990 10.06 9.900 10.04 734,781 +0.07(+0.70%)
Oct 10, 2024 9.900 9.995 9.720 9.970 1,006,990 -0.05(-0.50%)
Oct 09, 2024 10.24 10.28 9.995 10.02 931,189 -0.18(-1.76%)
Oct 08, 2024 10.26 10.37 10.15 10.20 941,122 -0.12(-1.16%)
Oct 07, 2024 10.53 10.63 10.22 10.32 883,795 -0.25(-2.37%)
Oct 04, 2024 10.48 10.93 10.43 10.57 1,515,708 +0.31(+3.02%)
Oct 03, 2024 10.37 10.44 10.04 10.26 1,215,903 -0.24(-2.29%)
Oct 02, 2024 10.62 10.86 10.37 10.50 1,238,673 -0.19(-1.78%)
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.