VOCERA COMMUNICATIONS $14.24

up +0.11


24/5/2013 04:24 PM  |  NYSE : VCRA  |  Industries : Manufacturing / Communications Equipment Manufacturing
Type:

VCRA historical data

Date Open High Low Close Volume
5/24/2013 14.04 14.46 13.98 14.24 1520
5/23/2013 13.95 14.20 13.75 14.13 2287
5/22/2013 15.26 15.36 14.13 14.16 2460
5/21/2013 14.94 15.49 14.88 15.29 5717
5/20/2013 14.58 15.10 14.58 14.99 7324
5/17/2013 13.53 14.89 13.45 14.57 9531
5/16/2013 12.74 13.51 12.70 13.45 6672
5/15/2013 12.67 12.87 12.47 12.76 2600
5/14/2013 12.59 12.75 12.41 12.65 3929
5/13/2013 12.70 12.90 12.57 12.62 1884
5/10/2013 12.70 12.79 12.61 12.70 3271
5/9/2013 12.37 12.70 12.23 12.62 5975
5/8/2013 12.24 12.38 12.11 12.34 4026
5/7/2013 12.12 12.39 12.12 12.30 7390
5/6/2013 12.18 12.50 12.10 12.14 8360
5/3/2013 12.70 13.00 11.99 12.15 4582
5/2/2013 19.58 19.91 19.27 19.38 4016
5/1/2013 19.79 19.98 19.45 19.48 2628
4/30/2013 20.27 20.31 18.87 19.80 6615
4/29/2013 20.25 20.49 20.15 20.25 2541
4/26/2013 20.44 20.55 20.05 20.18 1442
4/25/2013 20.98 21.38 20.49 20.49 1969
4/24/2013 20.99 21.10 20.61 20.96 1414
4/23/2013 20.48 21.00 20.40 20.98 1736
4/22/2013 20.59 20.61 20.27 20.43 931
4/19/2013 20.53 21.02 20.39 20.50 2662
4/18/2013 20.71 21.38 20.19 20.46 2567
4/17/2013 21.70 21.70 20.23 20.54 2370
4/16/2013 21.97 22.00 21.67 21.75 1516
4/15/2013 22.13 22.23 21.65 21.84 1316
4/12/2013 22.17 22.43 22.10 22.28 2147
4/11/2013 23.00 23.16 22.25 22.36 1815
4/10/2013 23.03 23.46 22.70 22.99 1807
4/9/2013 22.98 23.10 22.89 22.93 2107
4/8/2013 22.88 23.31 22.57 23.00 1738
4/5/2013 23.09 23.21 22.66 22.75 1636
4/4/2013 23.78 23.78 23.19 23.38 1674
4/3/2013 23.40 23.79 23.23 23.71 3572
4/2/2013 23.46 23.96 23.15 23.44 3121
4/1/2013 23.04 23.72 22.67 23.46 4007
3/28/2013 22.74 23.26 22.74 23.00 2830
3/27/2013 22.19 23.15 22.00 22.78 3575
3/26/2013 22.29 22.36 21.98 22.30 1267
3/25/2013 22.52 22.79 22.03 22.31 837
3/22/2013 22.33 22.48 22.10 22.45 1517
3/21/2013 22.81 22.88 22.25 22.25 1293
3/20/2013 22.65 23.04 22.53 22.84 3572
3/19/2013 21.87 22.82 21.87 22.60 4669
3/18/2013 21.87 21.99 21.32 21.83 5339
3/15/2013 22.87 23.13 22.00 22.04 4606
3/14/2013 23.34 23.74 22.79 22.95 8506
3/13/2013 23.23 23.47 22.49 23.30 3014
3/12/2013 24.01 24.29 23.09 23.22 3482
3/11/2013 24.99 25.00 24.33 24.42 1534
3/8/2013 25.00 25.34 24.89 25.05 3629
3/7/2013 24.81 25.10 24.69 24.81 1081
3/6/2013 24.82 25.00 24.59 24.85 2497
3/5/2013 24.98 25.52 24.78 24.89 2380
3/4/2013 25.08 25.60 24.30 25.06 5997
3/1/2013 26.40 26.40 25.33 25.92 3349
2/28/2013 25.00 28.46 24.20 26.37 20994
2/27/2013 29.04 29.47 28.91 29.07 2907
2/26/2013 28.93 29.11 28.44 29.06 1926
2/25/2013 28.13 28.91 28.03 28.81 2683
2/22/2013 27.85 28.11 27.44 28.10 1241
2/21/2013 28.04 28.19 27.62 27.69 2535
2/20/2013 28.13 28.29 27.67 28.10 3267
2/19/2013 27.87 28.33 27.64 28.20 950
2/15/2013 28.00 28.19 27.50 27.90 1351
2/14/2013 27.71 28.03 27.46 27.98 5955
2/13/2013 27.63 27.76 27.35 27.66 319
2/12/2013 27.33 27.99 26.81 27.63 1183
2/11/2013 27.47 27.88 26.63 27.28 1377
2/8/2013 26.15 27.73 25.91 27.60 11701
2/7/2013 26.20 26.65 26.08 26.40 901
2/6/2013 25.97 26.40 25.76 26.28 683
2/5/2013 26.34 26.63 25.96 25.99 1590
2/4/2013 26.08 26.66 25.90 26.31 2338
2/1/2013 26.40 26.97 26.00 26.07 3292
1/31/2013 25.64 26.76 25.40 26.26 1055
1/30/2013 26.47 26.50 25.52 25.66 1419
1/29/2013 26.69 26.80 25.93 26.36 729
1/28/2013 26.08 26.77 25.93 26.65 1004
1/25/2013 26.04 26.22 25.81 26.09 777
1/24/2013 26.79 26.89 25.92 26.11 2371
1/23/2013 27.25 27.37 27.00 27.04 485
1/22/2013 27.19 27.19 26.69 27.18 560
1/18/2013 26.96 27.37 26.72 27.13 593
1/17/2013 27.12 27.25 25.94 26.80 1807
1/16/2013 26.94 27.41 26.78 27.16 1191
1/15/2013 26.10 27.11 25.93 26.90 1295
1/14/2013 25.61 26.21 25.22 26.15 976
1/11/2013 27.00 27.00 25.35 25.66 1405
1/10/2013 26.88 26.93 26.31 26.88 684
1/9/2013 27.00 27.00 26.51 26.78 1654
1/8/2013 25.96 27.00 25.96 26.81 1637
1/7/2013 25.55 25.85 25.46 25.76 510
1/4/2013 25.36 26.00 25.19 25.66 944
1/3/2013 26.02 26.10 25.18 25.33 3218
1/2/2013 25.38 26.16 25.16 25.88 2750
Marketplace
Trading Center