$10.12 0.00 (%) Volcano Corp - NASDAQ

Oct. 29, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center