Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vintage Wine Estates Inc (NQ: VWE )

0.2619 -0.0281 (-9.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 0.4800 0.4800 0.4500 0.4610 75,987 -0.01(-2.66%)
Feb 29, 2024 0.4600 0.4993 0.4600 0.4736 103,427 +0.02(+5.06%)
Feb 28, 2024 0.4304 0.4517 0.4251 0.4508 58,909 +0.02(+4.55%)
Feb 27, 2024 0.4500 0.4600 0.4206 0.4312 91,508 -0.01(-2.00%)
Feb 26, 2024 0.4100 0.4400 0.4002 0.4400 128,415 +0.03(+8.11%)
Feb 23, 2024 0.4300 0.4300 0.4000 0.4070 50,854 -0.00(-0.49%)
Feb 22, 2024 0.4270 0.4270 0.4000 0.4090 143,262 -0.02(-3.99%)
Feb 21, 2024 0.4300 0.4272 0.4197 0.4260 50,056 +0.01(+1.50%)
Feb 20, 2024 0.4111 0.4380 0.4101 0.4197 85,937 +0.01(+1.30%)
Feb 16, 2024 0.4650 0.4650 0.4100 0.4143 174,426 -0.03(-6.77%)
Feb 15, 2024 0.4800 0.4800 0.4416 0.4444 64,598 -0.01(-2.01%)
Feb 14, 2024 0.4500 0.4705 0.4410 0.4535 31,260 +0.01(+1.23%)
Feb 13, 2024 0.4832 0.4899 0.4300 0.4480 262,990 -0.04(-7.38%)
Feb 12, 2024 0.4710 0.4988 0.4550 0.4837 60,995 +0.02(+4.92%)
Feb 09, 2024 0.4400 0.4704 0.4400 0.4610 151,068 +0.03(+7.79%)
Feb 08, 2024 0.4600 0.4600 0.4277 0.4277 119,193 -0.03(-6.00%)
Feb 07, 2024 0.4607 0.4607 0.4352 0.4550 17,940 -0.01(-1.49%)
Feb 06, 2024 0.4400 0.4692 0.4400 0.4619 113,487 +0.00(+1.07%)
Feb 05, 2024 0.4800 0.4800 0.4400 0.4570 193,890 -0.02(-3.99%)
Feb 02, 2024 0.5000 0.5000 0.4711 0.4760 38,954 -0.01(-2.20%)
Feb 01, 2024 0.4990 0.5000 0.4710 0.4867 69,748 +0.01(+1.40%)
Jan 31, 2024 0.4850 0.5095 0.4711 0.4800 180,626 +0.00(+0.00%)
Jan 30, 2024 0.4990 0.4990 0.4765 0.4800 99,175 -0.01(-2.52%)
Jan 29, 2024 0.5046 0.5046 0.4761 0.4924 68,181 -0.01(-1.52%)
Jan 26, 2024 0.4910 0.5188 0.4910 0.5000 145,726 +0.01(+1.01%)
Jan 25, 2024 0.5000 0.5090 0.4900 0.4950 147,985 +0.01(+1.02%)
Jan 24, 2024 0.4900 0.5088 0.4800 0.4900 135,171 +0.00(+0.27%)
Jan 23, 2024 0.4964 0.5000 0.4800 0.4887 81,725 -0.00(-0.79%)
Jan 22, 2024 0.4611 0.4998 0.4611 0.4926 53,913 +0.01(+2.62%)
Jan 19, 2024 0.5000 0.5088 0.4800 0.4800 155,040 -0.01(-1.68%)
Jan 18, 2024 0.4601 0.4999 0.4600 0.4882 294,164 +0.01(+2.69%)
Jan 17, 2024 0.5012 0.5012 0.4700 0.4754 151,438 -0.03(-5.11%)
Jan 16, 2024 0.5158 0.5167 0.4630 0.5010 248,790 +0.01(+1.01%)
Jan 12, 2024 0.4930 0.5170 0.4825 0.4960 102,265 +0.01(+2.80%)
Jan 11, 2024 0.4800 0.4930 0.4700 0.4825 222,502 +0.01(+1.97%)
Jan 10, 2024 0.4800 0.4899 0.4630 0.4732 205,496 +0.01(+2.65%)
Jan 09, 2024 0.4802 0.4896 0.4603 0.4610 117,805 -0.01(-1.91%)
Jan 08, 2024 0.4801 0.4899 0.4600 0.4700 113,117 -0.01(-2.10%)
Jan 05, 2024 0.5000 0.5004 0.4800 0.4801 362,682 -0.01(-1.30%)
Jan 04, 2024 0.4967 0.5242 0.4750 0.4864 403,424 -0.01(-2.37%)
Jan 03, 2024 0.5100 0.5382 0.4967 0.4982 909,276 -0.01(-1.93%)
Jan 02, 2024 0.5000 0.5100 0.5000 0.5080 300,344 +0.01(+1.13%)
Dec 29, 2023 0.5200 0.5400 0.5022 0.5023 443,126 -0.02(-3.44%)
Dec 28, 2023 0.5060 0.5339 0.5013 0.5202 324,082 +0.01(+2.52%)
Dec 27, 2023 0.5002 0.5200 0.4967 0.5074 314,387 +0.01(+1.52%)
Dec 26, 2023 0.5100 0.5280 0.4997 0.4998 1,248,012 -0.01(-2.00%)
Dec 22, 2023 0.5100 0.5200 0.5000 0.5100 262,979 +0.01(+2.04%)
Dec 21, 2023 0.5112 0.5200 0.4900 0.4998 623,632 -0.00(-0.04%)
Dec 20, 2023 0.5100 0.5200 0.4956 0.5000 207,159 +0.00(+0.95%)
Dec 19, 2023 0.4999 0.5025 0.4951 0.4953 277,993 -0.00(-0.88%)
Dec 18, 2023 0.5000 0.5009 0.4900 0.4997 601,678 +0.01(+1.98%)
Dec 15, 2023 0.5100 0.5200 0.4900 0.4900 163,705 -0.01(-2.00%)
Dec 14, 2023 0.5000 0.5200 0.4900 0.5000 308,884 -0.02(-2.93%)
Dec 13, 2023 0.5100 0.5351 0.5000 0.5151 249,031 +0.02(+3.00%)
Dec 12, 2023 0.5012 0.5299 0.5000 0.5001 208,628 -0.01(-1.94%)
Dec 11, 2023 0.5110 0.5390 0.5100 0.5100 159,636 -0.00(-0.22%)
Dec 08, 2023 0.5151 0.5499 0.5100 0.5111 138,619 +0.01(+1.11%)
Dec 07, 2023 0.5277 0.5472 0.5055 0.5055 180,666 -0.01(-2.79%)
Dec 06, 2023 0.5300 0.5700 0.5150 0.5200 314,976 -0.01(-2.26%)
Dec 05, 2023 0.5400 0.6200 0.5227 0.5320 273,209 -0.01(-1.63%)
Dec 04, 2023 0.5658 0.5700 0.5310 0.5408 184,192 +0.00(+0.35%)
Dec 01, 2023 0.5400 0.5750 0.5200 0.5389 195,474 +0.03(+6.31%)
Nov 30, 2023 0.5800 0.5851 0.5069 0.5069 533,750 -0.06(-9.93%)
Nov 29, 2023 0.5600 0.5800 0.5500 0.5628 230,748 +0.01(+2.33%)
Nov 28, 2023 0.6000 0.6000 0.5500 0.5500 132,320 +0.00(+0.02%)
Nov 27, 2023 0.5600 0.5770 0.5350 0.5499 148,988 +0.01(+1.83%)
Nov 24, 2023 0.5700 0.5990 0.5311 0.5400 98,017 -0.01(-1.93%)
Nov 22, 2023 0.5335 0.5929 0.5200 0.5506 168,822 +0.00(+0.11%)
Nov 21, 2023 0.5400 0.5800 0.5201 0.5500 137,030 +0.02(+3.77%)
Nov 20, 2023 0.6200 0.6319 0.5050 0.5300 451,854 -0.07(-11.67%)
Nov 17, 2023 0.5900 0.6142 0.5900 0.6000 60,777 +0.04(+7.80%)
Nov 16, 2023 0.6096 0.6096 0.5400 0.5566 56,785 -0.05(-7.69%)
Nov 15, 2023 0.7400 0.7400 0.5801 0.6030 201,888 -0.16(-20.66%)
Nov 14, 2023 0.6900 0.7795 0.6628 0.7600 305,184 +0.09(+13.84%)
Nov 13, 2023 0.5600 0.6900 0.5600 0.6676 159,073 +0.09(+15.48%)
Nov 10, 2023 0.5829 0.6111 0.5500 0.5781 162,646 +0.03(+6.02%)
Nov 09, 2023 0.5800 0.6000 0.5410 0.5453 187,493 -0.03(-5.97%)
Nov 08, 2023 0.6000 0.6499 0.5711 0.5799 70,104 -0.02(-3.35%)
Nov 07, 2023 0.6025 0.6898 0.6000 0.6000 89,983 -0.02(-3.30%)
Nov 06, 2023 0.6500 0.6885 0.6100 0.6205 92,651 -0.00(-0.72%)
Nov 03, 2023 0.6250 0.6900 0.6200 0.6250 81,120 +0.05(+8.68%)
Nov 02, 2023 0.5780 0.6099 0.5710 0.5751 54,267 +0.01(+0.89%)
Nov 01, 2023 0.5900 0.6101 0.5700 0.5700 108,146 -0.01(-1.81%)
Oct 31, 2023 0.6067 0.6371 0.5715 0.5805 38,169 +0.01(+1.57%)
Oct 30, 2023 0.6100 0.6480 0.5715 0.5715 70,599 -0.01(-1.47%)
Oct 27, 2023 0.5850 0.6171 0.5800 0.5800 37,813 -0.01(-0.85%)
Oct 26, 2023 0.5800 0.5999 0.5800 0.5850 58,189 +0.03(+6.17%)
Oct 25, 2023 0.5450 0.6023 0.5420 0.5510 124,747 +0.01(+2.04%)
Oct 24, 2023 0.5600 0.5822 0.5230 0.5400 64,078 -0.02(-3.59%)
Oct 23, 2023 0.5900 0.6490 0.5601 0.5601 72,939 +0.00(+0.02%)
Oct 20, 2023 0.5600 0.6300 0.5600 0.5600 49,809 -0.03(-4.89%)
Oct 19, 2023 0.6223 0.6500 0.5800 0.5888 54,779 -0.05(-7.28%)
Oct 18, 2023 0.7000 0.7200 0.6200 0.6350 53,992 -0.05(-6.62%)
Oct 17, 2023 0.7296 0.7590 0.6401 0.6800 103,783 -0.06(-7.51%)
Oct 16, 2023 0.7250 0.7999 0.7227 0.7352 104,741 +0.03(+3.55%)
Oct 13, 2023 0.7000 0.7316 0.6600 0.7100 86,174 +0.01(+1.11%)
Oct 12, 2023 0.7595 0.7815 0.6840 0.7022 49,447 -0.08(-10.32%)
Oct 11, 2023 0.7800 0.8000 0.7550 0.7830 184,976 +0.01(+1.69%)
Oct 10, 2023 0.6300 0.8095 0.6151 0.7700 354,700 +0.15(+25.18%)
Oct 09, 2023 0.5300 0.6200 0.5200 0.6151 103,517 +0.08(+15.12%)
Oct 06, 2023 0.5170 0.5400 0.4816 0.5343 184,867 +0.03(+6.86%)
Oct 05, 2023 0.5590 0.5599 0.4718 0.5000 366,125 -0.03(-5.84%)
Oct 04, 2023 0.5554 0.5714 0.5200 0.5310 235,840 -0.02(-3.73%)
Oct 03, 2023 0.5900 0.5990 0.5510 0.5516 151,040 -0.02(-3.72%)
Oct 02, 2023 0.5900 0.6300 0.5700 0.5729 125,202 +0.00(+0.69%)
Sep 29, 2023 0.6100 0.6400 0.5600 0.5690 464,951 -0.06(-8.96%)
Sep 28, 2023 0.6700 0.6998 0.6250 0.6250 191,814 -0.04(-6.27%)
Sep 27, 2023 0.6833 0.6990 0.6667 0.6668 32,215 +0.00(+0.01%)
Sep 26, 2023 0.6667 0.6998 0.6667 0.6667 55,809 -0.00(-0.43%)
Sep 25, 2023 0.6785 0.6890 0.6696 0.6696 52,382 -0.01(-1.03%)
Sep 22, 2023 0.6836 0.6900 0.6710 0.6766 52,329 -0.00(-0.50%)
Sep 21, 2023 0.7000 0.7099 0.6800 0.6800 68,390 -0.02(-2.86%)
Sep 20, 2023 0.7059 0.7426 0.6900 0.7000 56,624 -0.01(-1.41%)
Sep 19, 2023 0.6900 0.7300 0.6900 0.7100 79,358 +0.01(+1.43%)
Sep 18, 2023 0.7188 0.7399 0.7000 0.7000 81,466 +0.03(+4.99%)
Sep 15, 2023 0.7259 0.7800 0.6667 0.6667 287,798 -0.04(-6.23%)
Sep 14, 2023 0.7488 0.7497 0.6900 0.7110 115,266 -0.02(-2.60%)
Sep 13, 2023 0.7500 0.7697 0.7200 0.7300 101,318 -0.02(-2.29%)
Sep 12, 2023 0.7200 0.7600 0.7200 0.7471 169,203 +0.02(+3.09%)
Sep 11, 2023 0.7527 0.7527 0.7200 0.7247 89,996 -0.02(-2.97%)
Sep 08, 2023 0.7700 0.7700 0.7333 0.7469 54,548 +0.00(+0.03%)
Sep 07, 2023 0.7800 0.7899 0.7000 0.7467 194,367 -0.03(-4.44%)
Sep 06, 2023 0.7995 0.8291 0.7700 0.7814 106,421 -0.01(-1.81%)
Sep 05, 2023 0.8200 0.8350 0.7900 0.7958 88,030 -0.02(-2.95%)
Sep 01, 2023 0.8400 0.8424 0.8070 0.8200 88,907 -0.01(-1.20%)
Aug 31, 2023 0.8220 0.8399 0.8220 0.8300 28,655 +0.01(+1.22%)
Aug 30, 2023 0.8287 0.8390 0.8126 0.8200 40,730 -0.01(-0.71%)
Aug 29, 2023 0.8300 0.8500 0.8200 0.8259 41,589 -0.00(-0.49%)
Aug 28, 2023 0.8300 0.8500 0.8200 0.8300 40,829 +0.00(+0.12%)
Aug 25, 2023 0.8267 0.8300 0.8101 0.8290 32,427 +0.02(+1.89%)
Aug 24, 2023 0.8200 0.8490 0.8100 0.8136 73,459 -0.01(-0.78%)
Aug 23, 2023 0.8300 0.8551 0.8155 0.8200 59,598 +0.00(+0.55%)
Aug 22, 2023 0.8300 0.8499 0.8100 0.8155 52,723 -0.02(-2.92%)
Aug 21, 2023 0.8589 0.8700 0.8304 0.8400 64,140 -0.02(-1.75%)
Aug 18, 2023 0.8200 0.8700 0.8150 0.8550 115,943 +0.03(+3.64%)
Aug 17, 2023 0.8270 0.8700 0.8112 0.8250 63,067 -0.01(-0.60%)
Aug 16, 2023 0.8600 0.8600 0.8111 0.8300 226,529 -0.03(-3.49%)
Aug 15, 2023 0.8800 0.9196 0.8500 0.8600 162,193 +0.00(+0.00%)
Aug 14, 2023 0.8500 0.9195 0.8500 0.8600 111,291 -0.01(-1.17%)
Aug 11, 2023 0.8900 0.9496 0.8700 0.8702 83,372 -0.02(-2.22%)
Aug 10, 2023 0.8780 0.9500 0.8780 0.8900 199,370 +0.00(+0.16%)
Aug 09, 2023 0.9000 0.9619 0.8700 0.8886 135,134 -0.01(-1.27%)
Aug 08, 2023 0.8900 0.9260 0.8900 0.9000 166,242 +0.00(+0.00%)
Aug 07, 2023 0.9800 1.010 0.8900 0.9000 196,316 -0.09(-9.09%)
Aug 04, 2023 1.000 1.010 0.9810 0.9900 122,961 +0.00(+0.38%)
Aug 03, 2023 1.000 1.000 0.9800 0.9863 48,291 -0.00(-0.35%)
Aug 02, 2023 0.9800 0.9999 0.9750 0.9898 68,916 +0.01(+0.51%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.