magicJack VocalTec Ltd Historical Stock Prices

CALL 
$7.11
*  
0.32
4.31%
Get CALL Alerts
*Delayed - data as of Jul. 1, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 01-APR-2015 TO 01-JUL-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.
16:00  7.51  7.65  7.11  7.11 372,579
07/01/2015 7.51 7.65 7.11 7.11 372,579
06/30/2015 7.8 7.8765 7.41 7.43 282,498
06/29/2015 7.69 7.985 7.69 7.75 290,274
06/26/2015 7.86 7.97 7.67 7.69 2,891,938
06/25/2015 7.98 8.04 7.835 7.86 165,674
06/24/2015 8.04 8.09 7.92 7.98 247,212
06/23/2015 8.02 8.14 7.95 8.04 316,352
06/22/2015 7.98 8.1 7.86 8.03 208,951
06/19/2015 7.89 7.96 7.73 7.93 247,254
06/18/2015 7.75 7.95 7.67 7.86 193,578
06/17/2015 7.68 7.875 7.68 7.76 182,298
06/16/2015 7.68 7.77 7.5752 7.65 136,883
06/15/2015 7.64 7.8479 7.55 7.7 147,068
06/12/2015 7.73 7.77 7.56 7.7 84,272
06/11/2015 7.71 7.88 7.69 7.74 121,017
06/10/2015 7.8 7.8999 7.61 7.65 154,781
06/09/2015 8 8.02 7.76 7.77 187,062
06/08/2015 8.07 8.07 7.905 8 144,288
06/05/2015 7.89 8.1 7.81 8.05 164,451
06/04/2015 7.84 8 7.82 7.89 191,358
06/03/2015 8.06 8.18 7.93 7.93 243,875
06/02/2015 8.15 8.24 8 8.03 184,335
06/01/2015 8.26 8.432 8.07 8.22 146,381
05/29/2015 8.25 8.43 8.015 8.25 201,521
05/28/2015 8.19 8.38 8.075 8.29 222,983
05/27/2015 8.16 8.26 7.97 8.22 248,901
05/26/2015 8.1 8.23 7.81 8.19 195,436
05/22/2015 7.93 8.205 7.92 8.1 267,727
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
*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?