magicJack VocalTec Ltd Historical Stock Prices

CALL 
$8
*  
0.05
0.63%
Get CALL Alerts
*Delayed - data as of May 22, 2015 13:54 ET  -  Find a broker to begin trading CALL now
Exchange: NASDAQ
Industry: Public Utilities
Community Rating:
View:    CALL Real Time
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-FEB-2015 TO 21-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:54  7.93  8.14  7.92  8 158,225
05/21/2015 7.87 8 7.69 7.95 293,487
05/20/2015 7.79 7.93 7.64 7.88 263,656
05/19/2015 7.69 7.85 7.59 7.78 188,919
05/18/2015 7.84 7.908 7.54 7.75 262,021
05/15/2015 7.85 7.9 7.69 7.83 248,477
05/14/2015 7.65 7.87 7.47 7.84 274,812
05/13/2015 7.79 7.87 7.56 7.6 464,496
05/12/2015 8.35 8.35 7.58 7.75 1,513,999
05/11/2015 7.1 7.12 6.62 7.03 349,751
05/08/2015 7 7.11 6.9 7.09 267,379
05/07/2015 6.68 7 6.66 6.96 234,329
05/06/2015 6.67 6.7 6.55 6.66 107,057
05/05/2015 6.73 6.77 6.55 6.65 154,152
05/04/2015 6.62 6.74 6.55 6.72 103,650
05/01/2015 6.5 6.62 6.5 6.59 144,814
04/30/2015 6.68 6.69 6.48 6.5 274,598
04/29/2015 6.74 6.9 6.68 6.69 130,186
04/28/2015 6.73 6.87 6.7 6.77 138,967
04/27/2015 6.77 6.8999 6.71 6.75 108,941
04/24/2015 6.88 6.95 6.71 6.75 142,951
04/23/2015 6.77 7 6.67 6.87 260,391
04/22/2015 6.91 6.96 6.73 6.78 126,333
04/21/2015 7.01 7.02 6.81 6.93 171,338
04/20/2015 6.93 7.03 6.78 7 135,095
04/17/2015 6.94 7.01 6.79 6.91 221,582
04/16/2015 6.98 7.1 6.91 7 240,405
04/15/2015 7.18 7.18 6.92 7 245,466
04/14/2015 7.21 7.25 7.0879 7.14 137,242
04/13/2015 7.25 7.33 7.18 7.22 136,066
04/10/2015 7.25 7.35 7.1346 7.26 60,228
04/09/2015 7.3 7.3525 7.07 7.22 127,781
04/08/2015 7.11 7.43 7.01 7.29 168,375
04/07/2015 7.15 7.31 7.08 7.09 151,289
04/06/2015 7.12 7.22 7.01 7.15 125,047
04/02/2015 6.79 7.21 6.76 7.16 159,623
04/01/2015 6.81 6.84 6.52 6.79 178,232
03/31/2015 6.88 6.94 6.76 6.84 113,096
03/30/2015 6.93 7 6.88 6.91 113,453
03/27/2015 6.98 7.06 6.88 6.94 77,834
03/26/2015 7.02 7.08 6.93 6.99 145,558
03/25/2015 7.03 7.075 6.96 6.98 190,003
03/24/2015 7.04 7.14 7 7.01 134,222
03/23/2015 6.94 7.24 6.87 7.06 279,532
03/20/2015 6.95 7.05 6.94 6.99 211,751
03/19/2015 7.04 7.08 6.77 6.91 224,462
03/18/2015 7.01 7.11 6.68 7.06 336,116
03/17/2015 7.4 7.4 6.501 7.01 1,367,069
03/16/2015 7.94 8.2402 7.71 8.17 396,340
03/13/2015 7.8 7.95 7.63 7.9 190,853
03/12/2015 7.51 7.81 7.46 7.79 128,266
03/11/2015 7.19 7.51 7.14 7.44 134,751
03/10/2015 7.77 7.81 7.13 7.19 399,895
03/09/2015 7.8 7.89 7.75 7.79 92,636
03/06/2015 7.83 7.94 7.75 7.8 103,449
03/05/2015 8.21 8.22 7.78 7.92 124,065
03/04/2015 8.03 8.39 8.01 8.19 121,439
03/03/2015 8.23 8.255 8.02 8.03 177,905
03/02/2015 7.71 8.46 7.6399 8.28 348,009
02/27/2015 7.52 7.82 7.5 7.72 207,924
02/26/2015 7.49 7.6 7.435 7.54 101,716
02/25/2015 7.6 7.75 7.36 7.49 142,539
02/24/2015 7.56 7.75 7.56 7.63 133,440
02/23/2015 7.81 7.8599 7.5 7.6 132,301
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?