$17.88 0.00 (%) Volcano Corp - NASDAQ

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VOLC historical data

Date Open High Low Close Volume
12/19/201417.8517.8817.8517.883,349,877
12/18/201417.8517.9017.8317.886,700,159
12/17/201417.8317.8717.8017.8490,149,466
12/16/201411.3511.7911.3511.49421,768
12/15/201411.8711.9611.3311.39560,603
12/12/201411.7811.9911.7611.83408,254
12/11/201411.7112.1011.7111.91754,570
12/10/201411.7511.9211.4911.63650,066
12/9/201411.2011.8310.8711.82957,348
12/8/201411.1811.4410.8110.81622,141
12/5/201411.1111.2511.0611.23467,625
12/4/201411.3211.3211.0111.12428,466
12/3/201410.8711.4510.8711.37758,030
12/2/201411.0011.2110.8410.91457,407
12/1/201411.0411.1510.8310.97499,121
11/28/201411.2911.2911.0411.06267,474
11/26/201411.3011.5011.2511.34434,987
11/25/201411.3811.3911.2011.29562,527
11/24/201411.2011.4211.2011.36305,444
11/21/201411.2211.3011.0911.22622,597
11/20/201410.8011.2110.7811.08345,002
11/19/201411.2211.2210.9010.91599,874
11/18/201411.0711.3411.0611.25450,382
11/17/201411.5911.5911.0711.08601,756
11/14/201410.7611.0410.5810.92452,682
11/13/201411.0811.1810.7610.79706,296
11/12/201411.0911.2511.0011.07543,603
11/11/201410.5011.1710.4011.141,299,654
11/10/201410.0210.569.8110.541,458,576
11/7/201410.4910.719.849.992,379,191
11/6/201410.1010.109.919.92778,755
11/5/201410.0510.129.9510.04844,826
11/4/201410.0010.129.969.97595,422
11/3/201410.1110.2410.0010.01974,265
10/31/201410.5610.5610.0410.12925,537
10/30/201410.1010.3810.0810.341,533,727
10/29/201410.0710.1810.0210.122,009,273
10/28/20149.9710.099.9610.034,636,842
10/27/201410.0310.149.899.90722,063
10/24/201410.4210.4510.1310.13762,717
10/23/201410.7210.7210.3510.38781,546
10/22/201411.2711.2710.5010.584,209,075
10/21/201411.1811.3511.0411.18317,047
10/20/201410.7411.3310.7411.14389,412
10/17/201411.0211.0410.7610.77351,007
10/16/201410.9111.1310.9110.95664,625
10/15/201410.8311.1010.7511.08733,335
10/14/201411.4511.5510.8610.94909,262
10/13/201411.2611.5011.1511.34512,863
10/10/201411.1111.4310.9511.29338,051
10/9/201411.5411.5711.0511.17392,463
10/8/201411.2511.7411.0511.54600,704
10/7/201411.4811.4811.2311.24512,162
10/6/201411.3311.6311.2411.52886,627
10/3/201411.4011.6311.2111.301,090,612
10/2/201410.1911.6510.1011.321,869,363
10/1/201410.6410.7010.2610.29934,192
9/30/201411.0411.0510.6310.641,273,036
9/29/201410.7511.2210.7011.051,039,747
9/26/201410.9711.0210.7510.80530,944
9/25/201411.0311.1310.8310.94546,589
9/24/201411.2311.2611.0511.06448,802
9/23/201411.0911.3511.0711.16815,462
9/22/201411.3411.3911.0911.12456,377
9/19/201411.5711.6711.4011.41556,563
9/18/201411.6911.7611.5211.56352,288
9/17/201411.5611.8311.4311.66330,624
9/16/201411.5111.6411.2711.53557,820
9/15/201411.8911.9311.5111.56545,360
9/12/201412.2012.2011.8611.93511,168
9/11/201412.0112.2511.9512.20294,637
9/10/201411.6912.2111.6212.08953,782
9/9/201412.0612.1811.6711.70838,096
9/8/201411.9412.1011.8212.05564,168
9/5/201412.0812.1111.9211.96304,066
9/4/201412.1512.3312.0512.08323,885
9/3/201412.3812.4912.1312.16467,583
9/2/201412.4712.4812.2512.33398,088
8/29/201412.4012.5312.3312.44305,461
8/28/201412.4512.5112.3112.38343,735
8/27/201412.5412.5912.4212.47493,237
8/26/201412.4412.6112.4212.55480,340
8/25/201412.4812.5512.3912.44420,901
8/22/201412.3712.4612.1612.341,256,934
8/21/201412.4812.5012.3012.34395,728
8/20/201412.4612.6212.2012.52578,735
8/19/201412.5912.7312.4412.51322,686
8/18/201412.7212.8012.4912.57933,124
8/15/201412.7412.8212.5412.63694,709
8/14/201412.4712.7312.4012.71912,803
8/13/201412.1912.5712.0812.511,342,011
8/12/201411.9612.3511.9612.171,691,340
8/11/201412.6112.7111.9612.051,914,880
8/8/201413.1113.2511.5412.566,621,574
8/7/201416.3516.4915.7815.78707,766
8/6/201416.2716.6316.2716.31537,890
8/5/201416.2416.4716.1316.38959,867
8/4/201416.1716.5415.9316.311,180,524
8/1/201416.5016.5415.9216.06463,846
7/31/201416.7616.9516.5116.51227,937
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center