VOCUS $8.65

up +0.15


21/5/2013 04:21 PM  |  NASDAQ : VOCS  |  Industries : Information / Software Publishers
Type:

VOCS historical data

Date Open High Low Close Volume
5/21/2013 8.47 8.68 8.36 8.65 5538
5/20/2013 8.43 8.55 8.37 8.50 2913
5/17/2013 8.57 8.64 8.31 8.43 2773
5/16/2013 8.24 8.58 8.24 8.50 5701
5/15/2013 8.35 8.37 8.21 8.22 6354
5/14/2013 8.66 8.73 8.24 8.35 10341
5/13/2013 8.54 8.82 8.47 8.58 5538
5/10/2013 8.40 8.54 8.36 8.52 3414
5/9/2013 8.52 8.55 8.30 8.36 4773
5/8/2013 8.42 8.57 8.28 8.51 8024
5/7/2013 8.50 8.52 8.33 8.40 5455
5/6/2013 8.46 8.52 8.30 8.45 5475
5/3/2013 8.39 8.45 8.24 8.37 6060
5/2/2013 8.27 8.40 8.21 8.29 5715
5/1/2013 8.41 8.45 8.20 8.25 5587
4/30/2013 8.27 8.45 8.25 8.41 6326
4/29/2013 8.50 8.50 8.27 8.27 7457
4/26/2013 8.25 8.51 8.25 8.39 8933
4/25/2013 8.49 8.64 8.26 8.31 17196
4/24/2013 9.05 9.20 8.05 8.38 120798
4/23/2013 12.99 13.60 12.99 13.33 3109
4/22/2013 13.18 13.30 12.75 12.97 2561
4/19/2013 13.16 13.32 12.95 13.11 1157
4/18/2013 13.04 13.34 12.97 13.14 2570
4/17/2013 13.05 13.26 12.65 13.05 1884
4/16/2013 13.15 13.34 12.96 13.14 1390
4/15/2013 13.22 13.54 12.96 13.07 1894
4/12/2013 13.02 13.50 12.99 13.32 2564
4/11/2013 13.49 13.56 13.08 13.12 1332
4/10/2013 13.19 13.82 13.08 13.53 1467
4/9/2013 13.38 13.51 13.17 13.19 1263
4/8/2013 13.81 13.88 13.25 13.39 1445
4/5/2013 13.33 13.83 13.22 13.80 3311
4/4/2013 12.88 13.69 12.86 13.59 2537
4/3/2013 13.30 13.30 12.79 12.90 1517
4/2/2013 13.09 13.47 12.98 13.26 3498
4/1/2013 14.00 14.00 12.94 13.07 3491
3/28/2013 13.72 14.18 13.59 14.15 2194
3/27/2013 13.24 13.78 13.23 13.69 2470
3/26/2013 13.50 13.61 13.24 13.36 1618
3/25/2013 13.74 13.79 13.40 13.47 1888
3/22/2013 13.92 14.00 13.57 13.67 2276
3/21/2013 13.58 13.98 13.58 13.89 2152
3/20/2013 13.42 13.80 13.36 13.73 2153
3/19/2013 13.73 13.97 13.31 13.36 2634
3/18/2013 13.23 13.78 13.00 13.67 4921
3/15/2013 12.87 13.20 12.84 13.03 4424
3/14/2013 12.82 12.95 12.34 12.91 3330
3/13/2013 12.99 12.99 12.79 12.83 2039
3/12/2013 13.15 13.23 12.85 13.00 3223
3/11/2013 13.15 13.23 13.00 13.12 2743
3/8/2013 13.36 13.36 13.15 13.19 2090
3/7/2013 13.36 13.36 12.95 13.30 4951
3/6/2013 13.51 13.59 13.23 13.33 2356
3/5/2013 13.89 13.89 13.17 13.51 2990
3/4/2013 14.02 14.02 13.67 13.82 1933
3/1/2013 13.96 14.24 13.56 14.10 4125
2/28/2013 13.33 14.55 13.30 14.04 5845
2/27/2013 13.73 13.88 13.30 13.43 2886
2/26/2013 13.80 13.94 13.62 13.79 1844
2/25/2013 14.14 14.20 13.71 13.74 1654
2/22/2013 14.01 14.10 13.73 14.02 1347
2/21/2013 14.22 14.32 13.77 13.94 2572
2/20/2013 15.20 15.22 13.78 14.25 4584
2/19/2013 15.24 15.34 15.05 15.17 1018
2/15/2013 15.50 15.56 15.07 15.19 1013
2/14/2013 15.21 15.57 15.10 15.48 1258
2/13/2013 15.08 15.24 15.03 15.23 1028
2/12/2013 15.23 15.37 14.97 15.07 1247
2/11/2013 15.53 15.53 14.93 15.20 2319
2/8/2013 15.42 15.83 15.20 15.55 3786
2/7/2013 15.05 15.60 14.85 15.44 6443
2/6/2013 16.05 16.47 13.48 15.32 16810
2/5/2013 17.64 18.01 17.50 17.74 2128
2/4/2013 17.65 17.82 17.40 17.50 1952
2/1/2013 17.67 17.97 17.38 17.66 920
1/31/2013 17.20 17.83 17.16 17.54 880
1/30/2013 17.25 17.28 16.95 17.17 1951
1/29/2013 17.79 17.79 17.10 17.30 925
1/28/2013 17.64 18.03 17.43 17.86 1855
1/25/2013 17.35 17.63 16.98 17.63 1572
1/24/2013 16.73 17.43 16.65 17.28 1501
1/23/2013 16.64 16.77 16.45 16.65 749
1/22/2013 16.51 16.75 16.50 16.60 1030
1/18/2013 16.23 16.50 16.22 16.44 914
1/17/2013 15.90 16.35 15.90 16.21 1527
1/16/2013 16.06 16.17 15.63 15.81 2157
1/15/2013 16.02 16.42 16.00 16.12 930
1/14/2013 15.80 16.24 15.75 16.15 1573
1/11/2013 15.94 16.02 15.69 15.78 1458
1/10/2013 16.00 16.11 15.61 15.94 1471
1/9/2013 15.72 15.89 15.13 15.85 3094
1/8/2013 16.68 16.73 15.89 16.02 1850
1/7/2013 16.64 16.83 16.32 16.64 1434
1/4/2013 17.16 17.79 16.58 16.79 2280
1/3/2013 18.07 18.21 17.09 17.22 965
1/2/2013 17.82 18.16 17.67 18.09 1653
12/31/2012 17.10 17.44 17.00 17.38 722
12/28/2012 17.21 17.46 17.03 17.04 285
12/27/2012 17.66 17.66 17.15 17.33 836
Marketplace
Trading Center