Skip to main content

National Vision Holdings Inc (NQ: EYE )

14.77 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 15.07 15.09 14.49 14.77 1,021,407 -0.23(-1.53%)
May 23, 2024 15.33 15.33 14.81 15.00 1,084,490 -0.36(-2.34%)
May 22, 2024 15.73 15.86 15.32 15.36 799,183 -0.44(-2.78%)
May 21, 2024 15.52 15.88 15.44 15.80 1,019,619 +0.26(+1.67%)
May 20, 2024 15.64 15.84 15.43 15.54 792,668 -0.24(-1.52%)
May 17, 2024 15.99 16.13 15.75 15.78 713,177 -0.23(-1.44%)
May 16, 2024 16.02 16.41 15.76 16.01 1,048,219 +0.00(+0.00%)
May 15, 2024 15.61 16.41 15.15 16.01 2,032,823 +0.73(+4.78%)
May 14, 2024 15.61 16.03 15.06 15.28 1,343,946 +0.34(+2.28%)
May 13, 2024 14.90 15.63 14.81 14.94 1,298,548 +0.18(+1.22%)
May 10, 2024 15.01 15.16 14.17 14.76 2,385,397 -0.39(-2.57%)
May 09, 2024 15.09 15.53 14.60 15.15 2,210,489 +0.25(+1.68%)
May 08, 2024 16.85 17.25 14.38 14.90 4,635,848 -2.97(-16.62%)
May 07, 2024 18.22 18.68 17.79 17.87 1,140,159 -0.40(-2.19%)
May 06, 2024 18.22 18.55 18.05 18.27 753,528 +0.37(+2.07%)
May 03, 2024 18.07 18.38 17.86 17.90 1,032,648 +0.33(+1.88%)
May 02, 2024 17.89 18.05 17.16 17.57 1,011,811 -0.13(-0.73%)
May 01, 2024 17.42 18.31 17.10 17.70 1,286,607 +0.28(+1.61%)
Apr 30, 2024 17.53 17.82 17.40 17.42 984,052 -0.22(-1.25%)
Apr 29, 2024 18.02 18.41 17.46 17.64 995,194 -0.24(-1.34%)
Apr 26, 2024 18.03 18.29 17.68 17.88 768,041 +0.01(+0.06%)
Apr 25, 2024 17.45 17.88 17.25 17.87 1,249,926 +0.14(+0.79%)
Apr 24, 2024 18.79 18.79 17.71 17.73 1,086,086 -1.11(-5.89%)
Apr 23, 2024 18.56 18.99 18.45 18.84 676,657 +0.40(+2.17%)
Apr 22, 2024 18.82 18.86 18.23 18.44 813,062 -0.34(-1.81%)
Apr 19, 2024 18.56 18.86 18.44 18.78 614,208 +0.06(+0.32%)
Apr 18, 2024 18.99 19.29 18.69 18.72 706,585 -0.26(-1.37%)
Apr 17, 2024 19.03 19.49 18.91 18.98 811,763 +0.10(+0.53%)
Apr 16, 2024 19.06 19.20 18.70 18.88 821,593 -0.34(-1.77%)
Apr 15, 2024 19.70 20.14 19.14 19.22 959,066 -0.30(-1.54%)
Apr 12, 2024 19.51 19.79 19.29 19.52 1,036,199 -0.12(-0.61%)
Apr 11, 2024 19.31 19.65 19.01 19.64 1,208,702 +0.51(+2.67%)
Apr 10, 2024 19.90 20.07 18.42 19.13 2,516,778 -1.49(-7.23%)
Apr 09, 2024 20.45 20.71 20.23 20.62 763,845 +0.41(+2.03%)
Apr 08, 2024 20.66 20.80 20.19 20.21 1,033,524 -0.14(-0.69%)
Apr 05, 2024 20.33 20.55 20.23 20.35 653,996 +0.05(+0.25%)
Apr 04, 2024 20.94 21.25 20.20 20.30 1,445,289 -0.35(-1.69%)
Apr 03, 2024 20.91 20.98 20.48 20.65 1,035,081 -0.28(-1.34%)
Apr 02, 2024 21.15 21.25 20.55 20.93 1,093,519 -0.64(-2.97%)
Apr 01, 2024 22.18 22.18 21.54 21.57 801,097 -0.59(-2.66%)
Mar 28, 2024 22.08 22.27 22.27 22.16 764,294 +0.20(+0.91%)
Mar 27, 2024 21.95 22.27 21.79 21.96 666,197 +0.13(+0.60%)
Mar 26, 2024 21.77 22.30 21.66 21.83 704,542 +0.24(+1.11%)
Mar 25, 2024 22.27 22.70 21.49 21.59 1,180,898 -0.55(-2.48%)
Mar 22, 2024 22.82 23.13 22.07 22.14 1,035,866 -0.78(-3.40%)
Mar 21, 2024 23.02 23.26 22.53 22.92 715,353 +0.01(+0.04%)
Mar 20, 2024 22.65 23.14 22.48 22.91 431,898 +0.24(+1.06%)
Mar 19, 2024 22.55 22.87 22.33 22.67 744,265 -0.09(-0.40%)
Mar 18, 2024 22.84 22.96 22.36 22.76 887,749 -0.12(-0.52%)
Mar 15, 2024 22.73 23.03 22.51 22.88 1,304,095 +0.04(+0.18%)
Mar 14, 2024 23.13 23.32 22.54 22.84 783,329 -0.53(-2.27%)
Mar 13, 2024 23.45 24.11 23.25 23.37 822,165 -0.18(-0.76%)
Mar 12, 2024 23.23 23.85 23.01 23.55 1,085,096 +0.30(+1.29%)
Mar 11, 2024 23.65 23.94 23.01 23.25 760,074 -0.56(-2.35%)
Mar 08, 2024 23.50 23.89 23.42 23.81 979,019 +0.56(+2.41%)
Mar 07, 2024 22.86 23.45 22.74 23.25 583,844 +0.59(+2.60%)
Mar 06, 2024 22.67 22.79 22.33 22.66 872,217 +0.04(+0.18%)
Mar 05, 2024 22.91 23.21 22.55 22.62 1,053,799 -0.49(-2.12%)
Mar 04, 2024 23.69 23.93 23.10 23.11 1,019,013 -0.43(-1.83%)
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.