Skip to main content

National Vision Holdings Inc (NQ: EYE )

23.54 +0.14 (+0.60%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 23.68 23.75 23.08 23.54 1,246,713 +0.14(+0.60%)
Feb 29, 2024 23.58 23.93 23.00 23.40 2,083,443 +0.50(+2.18%)
Feb 28, 2024 23.00 23.28 22.67 22.90 2,141,420 -0.21(-0.91%)
Feb 27, 2024 20.57 23.64 20.35 23.11 3,085,242 +3.15(+15.78%)
Feb 26, 2024 20.34 20.67 19.75 19.96 1,473,205 -0.34(-1.67%)
Feb 23, 2024 20.25 20.87 20.16 20.30 1,164,683 +0.16(+0.79%)
Feb 22, 2024 20.02 20.51 19.79 20.14 1,002,987 +0.05(+0.25%)
Feb 21, 2024 20.61 20.64 20.06 20.09 886,110 -0.50(-2.43%)
Feb 20, 2024 20.58 20.74 20.42 20.59 981,284 -0.28(-1.34%)
Feb 16, 2024 20.76 21.09 20.38 20.87 674,500 -0.05(-0.24%)
Feb 15, 2024 20.83 21.21 20.64 20.92 673,120 +0.35(+1.70%)
Feb 14, 2024 19.79 20.60 19.59 20.57 1,309,056 +1.28(+6.64%)
Feb 13, 2024 19.74 20.30 19.04 19.29 834,259 -1.35(-6.54%)
Feb 12, 2024 20.28 20.80 20.25 20.64 743,634 +0.60(+2.99%)
Feb 09, 2024 19.94 20.04 19.55 20.04 823,302 +0.10(+0.50%)
Feb 08, 2024 19.48 20.19 19.44 19.94 738,168 +0.52(+2.68%)
Feb 07, 2024 19.92 20.00 19.36 19.42 517,757 -0.41(-2.07%)
Feb 06, 2024 19.75 20.04 19.70 19.83 577,774 +0.00(+0.00%)
Feb 05, 2024 19.99 20.25 19.63 19.83 803,831 -0.40(-1.98%)
Feb 02, 2024 19.62 20.57 19.34 20.23 880,320 +0.29(+1.45%)
Feb 01, 2024 19.21 20.02 19.10 19.94 889,281 +0.93(+4.89%)
Jan 31, 2024 19.54 19.72 18.90 19.01 853,366 -0.51(-2.64%)
Jan 30, 2024 19.48 19.81 19.30 19.52 775,791 -0.12(-0.59%)
Jan 29, 2024 19.48 19.96 19.39 19.64 692,077 +0.22(+1.13%)
Jan 26, 2024 19.03 19.62 19.03 19.42 860,353 +0.62(+3.30%)
Jan 25, 2024 18.66 18.81 18.25 18.80 1,367,528 +0.35(+1.90%)
Jan 24, 2024 19.04 19.04 18.43 18.45 959,764 -0.35(-1.86%)
Jan 23, 2024 19.99 20.15 18.59 18.80 911,440 -0.94(-4.76%)
Jan 22, 2024 19.53 19.82 19.22 19.74 705,725 +0.39(+2.02%)
Jan 19, 2024 19.65 19.75 19.26 19.35 759,100 -0.26(-1.33%)
Jan 18, 2024 19.81 20.07 19.57 19.61 640,839 +0.02(+0.10%)
Jan 17, 2024 20.07 20.35 19.55 19.59 871,333 -0.85(-4.16%)
Jan 16, 2024 20.39 20.48 20.05 20.44 805,324 -0.27(-1.30%)
Jan 12, 2024 21.03 21.19 20.64 20.71 593,597 +0.05(+0.24%)
Jan 11, 2024 20.84 20.84 20.33 20.66 946,629 -0.32(-1.53%)
Jan 10, 2024 20.45 21.02 20.36 20.98 627,445 +0.55(+2.69%)
Jan 09, 2024 20.71 20.82 20.24 20.43 598,954 -0.55(-2.62%)
Jan 08, 2024 20.20 21.00 20.15 20.98 933,560 +0.84(+4.17%)
Jan 05, 2024 20.10 20.63 20.10 20.14 651,798 -0.18(-0.89%)
Jan 04, 2024 20.47 20.70 19.88 20.32 1,018,465 +0.03(+0.15%)
Jan 03, 2024 21.07 21.07 20.08 20.29 1,530,324 -0.96(-4.52%)
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.