Volcano Corp $16.98

up +0.58


30/7/2014 04:00 PM  |  NASDAQ : VOLC  
Industries : Health Services / Medical Appliances & Equipment
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VOLC historical data

Date Open High Low Close Volume
7/30/201416.6017.0316.5516.98594,148
7/29/201416.1516.4416.0316.40219,445
7/28/201416.2316.3416.0016.09553,737
7/25/201416.1716.2916.0416.18249,059
7/24/201416.3816.5316.2616.30401,239
7/23/201416.0916.3216.0216.30303,938
7/22/201416.1316.3316.0516.10210,471
7/21/201415.7316.1215.6516.05456,182
7/18/201415.4715.8415.3815.82436,122
7/17/201416.0016.1015.4415.50721,291
7/16/201416.4716.6216.0116.02347,866
7/15/201416.7416.8316.3016.37625,209
7/14/201416.8416.8516.6116.75298,486
7/11/201416.4616.7816.2916.63285,837
7/10/201416.3716.7516.2416.49396,153
7/9/201416.5616.9016.4916.66574,284
7/8/201417.1417.1416.2916.461,513,812
7/7/201417.9717.9717.1717.18511,880
7/3/201417.8718.1717.6818.00248,965
7/2/201417.9518.0917.7517.79361,953
7/1/201417.6918.0917.6917.94662,582
6/30/201417.8717.8717.4617.61779,863
6/27/201418.0318.2217.7917.87652,289
6/26/201418.2418.2917.8718.12355,499
6/25/201418.0018.5817.5318.191,664,002
6/24/201418.4718.6517.9918.04734,271
6/23/201418.5918.6718.4118.53180,835
6/20/201418.2818.6018.0418.53599,796
6/19/201418.4418.5118.0118.15557,056
6/18/201418.5418.5417.9918.31781,960
6/17/201418.4618.6318.2918.51389,590
6/16/201418.4018.6118.2518.41523,369
6/13/201418.4018.6918.3118.34461,536
6/12/201418.2418.6418.0018.34404,924
6/11/201418.1218.3317.9818.22602,217
6/10/201418.0218.3217.9618.19329,719
6/9/201417.9618.2417.9618.10306,028
6/6/201418.1418.3417.8518.00378,553
6/5/201417.7118.1917.6318.03615,353
6/4/201417.3517.7017.2717.66346,492
6/3/201417.2317.6417.1717.48462,414
6/2/201417.3817.6416.9917.33426,909
5/30/201417.7117.8717.2817.36489,062
5/29/201417.8417.9817.5417.65426,168
5/28/201418.1018.2517.4517.71855,462
5/27/201418.5118.5817.9418.47782,721
5/23/201417.6018.3217.3618.31896,211
5/22/201417.5317.6617.3417.55688,374
5/21/201417.1017.5216.9517.501,017,031
5/20/201417.0117.1416.7117.04716,657
5/19/201416.9817.1616.8917.01757,932
5/16/201416.9617.0616.8117.04539,513
5/15/201416.9517.1416.6716.99761,499
5/14/201417.5717.7416.9317.051,151,365
5/13/201417.8417.9817.5517.65778,221
5/12/201417.1017.9517.1017.831,273,888
5/9/201416.6217.1116.5517.10998,008
5/8/201417.0017.3116.5616.66763,173
5/7/201417.1717.2416.5416.961,746,005
5/6/201417.3717.7117.0917.131,086,103
5/5/201417.7019.1217.3117.502,272,217
5/2/201417.5817.7917.3117.37915,320
5/1/201417.5317.8017.3017.541,472,875
4/30/201417.3317.7017.3117.561,875,389
4/29/201417.8518.1717.1617.401,611,459
4/28/201418.1718.4417.6617.85888,838
4/25/201418.6918.8617.8318.14721,044
4/24/201418.9919.1518.6718.80489,086
4/23/201418.8219.2918.8018.93454,226
4/22/201419.0619.3418.7418.78767,533
4/21/201419.2719.3818.9719.05416,998
4/17/201419.1519.5519.1319.33610,301
4/16/201419.4319.6319.1819.39393,522
4/15/201419.3619.5118.6219.25339,199
4/14/201419.2619.6119.1019.36497,321
4/11/201419.4519.6818.9919.07673,122
4/10/201419.3919.6719.0919.60611,078
4/9/201419.3219.5719.1619.44475,013
4/8/201419.0119.5019.0119.20727,387
4/7/201419.6719.8019.0119.05657,516
4/4/201420.6620.7319.6219.73523,339
4/3/201420.5320.7420.1820.50695,865
4/2/201420.3020.7120.2820.48566,237
4/1/201419.7920.2619.7920.25703,557
3/31/201419.3819.8819.3119.71535,129
3/28/201419.7219.9119.2719.33528,388
3/27/201420.0020.1319.5719.75672,601
3/26/201420.5720.6719.8719.931,077,010
3/25/201421.8621.8620.4820.481,315,633
3/24/201422.6122.6421.7121.71763,712
3/21/201422.9222.9222.4322.59648,500
3/20/201422.7523.1022.6022.88387,582
3/19/201424.6224.6222.6722.78711,337
3/18/201421.8722.5821.8322.58544,696
3/17/201421.7022.0421.5821.81477,980
3/14/201421.5021.9021.4921.55465,581
3/13/201421.9822.0921.6321.66383,661
3/12/201422.0022.1621.7821.94488,721
3/11/201422.1122.3721.9022.14306,871
3/10/201421.7722.0921.7722.08345,075
Trading Center