magicJack VocalTec Ltd Historical Stock Prices

CALL 
$11.22
*  
0.16
1.41%
Get CALL Alerts
*Delayed - data as of Sep. 16, 2014  -  Find a broker to begin trading CALL now
Exchange: NASDAQ
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-JUN-2014 TO 16-SEP-2014

Date Open High Low Close / Last Volume
16:00  11.35  11.41  11.10  11.22 231,387
09/16/2014 11.35 11.41 11.1 11.22 231,387
09/15/2014 11.55 11.68 11.1 11.38 507,650
09/12/2014 11.79 11.94 11.5 11.58 332,344
09/11/2014 11.62 11.9 11.62 11.78 465,914
09/10/2014 12.02 12.13 11.66 11.68 314,178
09/09/2014 12.26 12.35 11.91 12.04 251,254
09/08/2014 12.31 12.42 12.27 12.28 210,004
09/05/2014 12.24 12.46 12.2 12.33 195,814
09/04/2014 12.19 12.62 12.18 12.27 357,966
09/03/2014 12.41 12.52 12.18 12.2 427,713
09/02/2014 12.54 12.58 12.26 12.38 189,862
08/29/2014 12.4 12.69 12.36 12.54 186,288
08/28/2014 12.55 12.63 12.25 12.39 623,283
08/27/2014 12 12.7 11.98 12.64 489,663
08/26/2014 12 12.09 11.88 12.02 259,893
08/25/2014 12.08 12.23 11.9 12.01 290,788
08/22/2014 11.85 12.05 11.76 11.98 406,465
08/21/2014 11.87 11.94 11.6601 11.86 296,950
08/20/2014 11.97 11.99 11.68 11.85 407,532
08/19/2014 11.94 12.14 11.92 12 374,475
08/18/2014 12.12 12.2 11.79 11.92 637,034
08/15/2014 12.16 12.29 11.84 12.11 653,536
08/14/2014 12.04 12.26 11.92 12.16 498,507
08/13/2014 12.32 12.44 11.75 12.2 817,221
08/12/2014 11.74 12.8 11.045 12.29 3,976,616
08/11/2014 13.3 13.34 12.67 13.05 1,465,639
08/08/2014 13.78 13.78 12.86 13.17 624,738
08/07/2014 14.19 14.27 13.22 13.26 923,887
08/06/2014 14.23 14.68 13.94 14.18 807,107
08/05/2014 14.46 14.475 13.86 14.35 531,111
08/04/2014 13.81 14.54 13.6101 14.52 790,524
08/01/2014 14.37 14.45 13.6 13.87 853,520
07/31/2014 14.22 14.55 14.15 14.27 267,457
07/30/2014 14.48 14.6 14.32 14.4 199,929
07/29/2014 14.06 14.66 14.05 14.34 322,085
07/28/2014 14.04 14.177 13.845 14.04 311,174
07/25/2014 13.92 14.113 13.8 14.01 301,405
07/24/2014 13.76 14.61 13.76 14.04 502,125
07/23/2014 13.54 13.79 13.54 13.72 245,233
07/22/2014 13.3 13.69 13.26 13.52 255,506
07/21/2014 13.41 13.55 13.04 13.26 478,177
07/18/2014 13.84 14 13.55 13.58 377,219
07/17/2014 13.78 14.11 13.51 13.83 610,933
07/16/2014 13.9 14.7218 13.55 13.93 566,436
07/15/2014 13.45 13.98 13.37 13.95 464,141
07/14/2014 13.85 13.85 13.26 13.52 384,503
07/11/2014 13.19 13.8 13 13.69 931,850
07/10/2014 13.38 13.98 12.84 13.22 878,934
07/09/2014 13.98 14.09 13.46 13.63 866,091
07/08/2014 14.03 14.11 13.26 13.93 1,074,514
07/07/2014 14.93 14.96 13.53 14.08 1,079,864
07/03/2014 15.03 15.29 14.91 14.99 212,316
07/02/2014 15.22 15.48 14.88 15.16 299,690
07/01/2014 15.15 15.4 14.85 15.27 364,972
06/30/2014 15.3 15.3 14.86 15.12 291,744
06/27/2014 15.58 15.84 15.1 15.3 649,863
06/26/2014 15.36 15.92 15.07 15.76 487,837
06/25/2014 15.1 15.35 14.934 15.32 332,516
06/24/2014 15.21 15.4 15 15.22 310,943
06/23/2014 15.446 15.46 14.85 15.18 411,435
06/20/2014 15.52 15.7 14.84 15.07 416,519
06/19/2014 15.95 16.07 15.07 15.46 554,284
06/18/2014 14.7 16.12 14.51 15.96 1,736,072
06/17/2014 14.57 14.85 14.34 14.67 216,979
06/16/2014 14.33 14.9 14.25 14.58 317,981
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?