Vocus Inc $17.98

down -0.02


17/4/2014 03:18 PM  |  NASDAQ : VOCS  
Industries : Internet / Internet Software & Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VOCS historical data

Date Open High Low Close Volume
4/16/201417.9717.9917.9617.99554,888
4/15/201417.9817.9817.9317.97695,076
4/14/201417.9817.9817.9417.961,096,680
4/11/201417.9117.9817.9117.971,346,480
4/10/201417.9217.9717.9017.912,781,320
4/9/201417.9317.9317.9117.912,260,600
4/8/201417.9217.9517.9017.915,055,360
4/7/201417.9317.9417.8817.9214,344,800
4/4/201412.8513.0912.1512.18318,126
4/3/201413.2713.2712.7412.78158,779
4/2/201413.4313.6213.1613.27109,105
4/1/201413.5913.6913.2113.41213,182
3/31/201412.8613.4312.8613.33203,691
3/28/201412.8713.1012.4512.82174,816
3/27/201412.5913.0712.5012.86214,017
3/26/201413.4013.6912.5512.60215,535
3/25/201413.8013.9713.1713.30337,915
3/24/201414.0614.2613.5313.75221,411
3/21/201414.5914.6913.9614.04600,427
3/20/201414.8915.0514.4914.56180,471
3/19/201414.8515.1414.7614.92228,450
3/18/201414.6515.0214.4914.87153,939
3/17/201414.5614.8114.4914.70227,706
3/14/201413.7114.5013.6514.49283,399
3/13/201414.3014.8613.3413.801,190,030
3/12/201413.4215.2613.2513.73836,204
3/11/201413.3813.7913.2413.50273,384
3/10/201413.6213.8213.3513.37353,585
3/7/201413.8013.8013.3413.6469,980
3/6/201413.8113.8513.6613.7083,040
3/5/201413.7713.8413.5913.76103,800
3/4/201413.7814.1713.6013.81244,633
3/3/201413.1513.6512.8513.60129,844
2/28/201413.7113.9013.2013.35180,726
2/27/201413.3413.9713.1913.72235,171
2/26/201413.2913.5013.1513.37123,013
2/25/201413.2313.4913.1113.27276,282
2/24/201412.9613.3312.6713.23275,997
2/21/201413.2113.2212.8912.92166,416
2/20/201412.8013.2512.8013.18268,106
2/19/201413.0913.3312.7412.80179,434
2/18/201412.7413.2512.7413.19229,237
2/14/201412.6812.9512.6112.74116,972
2/13/201412.0012.7012.0012.6995,769
2/12/201412.0812.2311.9012.1375,703
2/11/201411.9212.2011.8412.08121,793
2/10/201411.5811.9411.5011.92112,802
2/7/201411.6711.8511.4811.63192,266
2/6/201410.9411.7010.6011.68925,197
2/5/201411.9011.9010.6410.90513,880
2/4/201411.8512.0011.5011.60208,797
2/3/201412.2012.3711.7611.85206,912
1/31/201412.0712.4311.8212.22138,767
1/30/201412.4712.5612.2712.32242,102
1/29/201412.5012.5912.2912.30211,958
1/28/201412.4812.7412.2912.63182,141
1/27/201412.6912.8712.4112.48300,700
1/24/201412.7812.9212.5512.67250,280
1/23/201412.6612.9312.5612.8878,555
1/22/201412.5812.8012.5812.72201,386
1/21/201412.6112.6212.3712.53134,768
1/17/201412.5812.7012.4412.5077,615
1/16/201412.0112.6612.0112.62175,701
1/15/201411.6211.9911.6111.99185,816
1/14/201411.6111.6511.5111.61111,341
1/13/201411.6111.7711.5311.55159,963
1/10/201411.5911.6511.3911.61120,333
1/9/201411.5811.6011.4011.5983,640
1/8/201411.3411.5011.2311.50103,120
1/7/201411.2611.4711.2311.36122,111
1/6/201411.3911.4411.1611.23110,670
1/3/201411.2011.4610.9611.35137,854
1/2/201411.3411.3410.8211.18103,234
12/31/201311.4311.4411.2511.39154,955
12/30/201311.1511.4611.1511.43174,673
12/27/201311.0611.2710.8411.15141,178
12/26/201311.6011.6311.0311.04187,089
12/24/201311.4111.6511.4111.5775,671
12/23/201311.4011.6211.2611.36379,389
12/20/201310.4511.2210.4011.16978,520
12/19/201310.3110.4710.2710.40190,494
12/18/201310.1710.409.9210.34215,641
12/17/201310.0710.189.9810.17126,814
12/16/201310.0010.109.9610.09176,874
12/13/20139.9910.009.779.92195,482
12/12/201310.0010.079.879.97138,560
12/11/201310.0010.039.8710.00385,511
12/10/20139.9410.059.9310.00137,671
12/9/20139.889.999.809.99106,095
12/6/20139.899.919.789.90269,862
12/5/20139.699.899.609.78180,892
12/4/20139.659.739.519.72145,064
12/3/20139.539.719.509.70104,766
12/2/20139.929.929.469.60207,996
11/29/20139.859.989.729.9691,891
11/27/20139.559.859.509.82201,291
11/26/20139.409.559.229.53162,260
11/25/20139.369.449.319.40117,775
11/22/20139.309.409.149.37148,028
11/21/20139.119.459.009.29292,808
Trading Center