VOCS

Historical Stock Prices

$17.99
*  
unch
 negative 
unch
Get VOCS Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ
Industry: Technology
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: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 17.97 17.99 17.97 17.99 505,932
04/16/2014 17.97 17.99 17.96 17.99 554,888
04/15/2014 17.98 17.98 17.93 17.97 695,076
04/14/2014 17.98 17.98 17.94 17.96 1,096,679
04/11/2014 17.91 17.98 17.91 17.97 1,346,478
04/10/2014 17.92 17.97 17.9 17.91 2,781,320
04/09/2014 17.93 17.93 17.91 17.91 2,260,598
04/08/2014 17.92 17.95 17.9 17.91 5,055,363
04/07/2014 17.93 17.94 17.881 17.92 14,314,300
04/04/2014 12.85 13.09 12.15 12.18 318,126
04/03/2014 13.27 13.27 12.74 12.78 158,779
04/02/2014 13.43 13.62 13.16 13.27 109,105
04/01/2014 13.59 13.685 13.21 13.41 213,182
03/31/2014 12.86 13.43 12.86 13.33 203,691
03/28/2014 12.87 13.1 12.45 12.82 174,816
03/27/2014 12.59 13.07 12.5 12.86 214,017
03/26/2014 13.4 13.6899 12.55 12.6 215,535
03/25/2014 13.8 13.966 13.17 13.3 337,915
03/24/2014 14.06 14.258 13.531 13.75 221,411
03/21/2014 14.59 14.69 13.96 14.04 600,427
03/20/2014 14.89 15.05 14.49 14.56 180,471
03/19/2014 14.85 15.14 14.76 14.92 228,450
03/18/2014 14.65 15.02 14.485 14.87 153,939
03/17/2014 14.56 14.8061 14.49 14.7 227,706
03/14/2014 13.71 14.5 13.65 14.49 283,399
03/13/2014 14.3 14.86 13.34 13.8 1,187,534
03/12/2014 13.42 15.26 13.25 13.73 835,904
03/11/2014 13.38 13.79 13.24 13.5 273,384
03/10/2014 13.62 13.82 13.35 13.37 353,585
03/07/2014 13.8 13.8 13.34 13.64 69,980
03/06/2014 13.81 13.85 13.66 13.7 83,040
03/05/2014 13.77 13.84 13.59 13.76 103,800
03/04/2014 13.78 14.17 13.6 13.81 240,018
03/03/2014 13.15 13.65 12.85 13.6 129,844
02/28/2014 13.71 13.9 13.2 13.35 178,626
02/27/2014 13.34 13.97 13.1854 13.72 235,171
02/26/2014 13.29 13.5 13.15 13.37 123,013
02/25/2014 13.23 13.4899 13.11 13.27 276,282
02/24/2014 12.96 13.33 12.67 13.23 275,996
02/21/2014 13.21 13.22 12.89 12.92 166,416
02/20/2014 12.8 13.25 12.8 13.18 268,106
02/19/2014 13.09 13.33 12.74 12.8 179,434
02/18/2014 12.74 13.25 12.74 13.19 229,237
02/14/2014 12.68 12.95 12.61 12.74 116,972
02/13/2014 12 12.7 12 12.69 95,769
02/12/2014 12.08 12.23 11.9 12.13 75,703
02/11/2014 11.92 12.2 11.84 12.08 121,793
02/10/2014 11.58 11.94 11.5 11.92 112,802
02/07/2014 11.67 11.85 11.48 11.63 192,266
02/06/2014 10.94 11.7 10.6 11.68 925,197
02/05/2014 11.9 11.9 10.64 10.9 513,880
02/04/2014 11.85 12 11.5 11.6 208,797
02/03/2014 12.2 12.374 11.764 11.85 206,912
01/31/2014 12.07 12.428 11.82 12.22 138,767
01/30/2014 12.47 12.562 12.27 12.32 242,102
01/29/2014 12.5 12.594 12.285 12.3 211,958
01/28/2014 12.48 12.74 12.29 12.63 182,141
01/27/2014 12.69 12.87 12.41 12.48 300,700
01/24/2014 12.78 12.92 12.55 12.67 250,280
01/23/2014 12.66 12.93 12.56 12.88 78,555
01/22/2014 12.58 12.8 12.58 12.72 201,386
01/21/2014 12.61 12.616 12.3712 12.53 134,768
01/17/2014 12.58 12.6999 12.44 12.5 77,615
01/16/2014 12.01 12.66 12.01 12.62 175,701
01/15/2014 11.62 11.99 11.61 11.99 185,816
01/14/2014 11.61 11.65 11.5075 11.61 111,341
01/13/2014 11.61 11.77 11.53 11.55 159,963
01/10/2014 11.59 11.65 11.39 11.61 120,333
01/09/2014 11.58 11.6 11.4 11.59 83,640
01/08/2014 11.34 11.5 11.23 11.5 103,120
01/07/2014 11.26 11.47 11.23 11.36 122,111
01/06/2014 11.39 11.44 11.16 11.23 110,670
01/03/2014 11.2 11.46 10.96 11.35 137,854
01/02/2014 11.34 11.34 10.8152 11.18 103,234
12/31/2013 11.43 11.44 11.25 11.39 154,955
12/30/2013 11.15 11.46 11.15 11.43 174,673
12/27/2013 11.06 11.27 10.84 11.15 141,178
12/26/2013 11.6 11.63 11.03 11.04 187,089
12/24/2013 11.41 11.65 11.41 11.57 75,671
12/23/2013 11.4 11.62 11.259 11.36 379,389
12/20/2013 10.45 11.22 10.4 11.16 978,520
12/19/2013 10.31 10.47 10.27 10.4 190,494
12/18/2013 10.17 10.4 9.92 10.34 215,641
12/17/2013 10.07 10.18 9.98 10.17 126,814
12/16/2013 10 10.1 9.96 10.09 176,874
12/13/2013 9.99 9.9999 9.77 9.92 195,482
12/12/2013 10 10.07 9.87 9.97 138,560
12/11/2013 10 10.03 9.87 10 385,511
12/10/2013 9.94 10.05 9.93 10 137,671
12/09/2013 9.88 9.99 9.8 9.99 106,030
12/06/2013 9.89 9.91 9.78 9.9 269,862
12/05/2013 9.69 9.89 9.6 9.78 180,892
12/04/2013 9.65 9.73 9.51 9.72 145,064
12/03/2013 9.53 9.71 9.5 9.7 104,241
12/02/2013 9.92 9.92 9.46 9.6 207,996
11/29/2013 9.85 9.98 9.721 9.96 91,891
11/27/2013 9.55 9.85 9.495 9.82 201,291
11/26/2013 9.4 9.55 9.2223 9.53 162,260
11/25/2013 9.36 9.44 9.31 9.4 117,775
11/22/2013 9.3 9.4 9.14 9.37 148,028
11/21/2013 9.11 9.45 9 9.29 292,808
11/20/2013 9.21 9.22 8.97 9.07 271,081
11/19/2013 9.2 9.26 9.12 9.17 223,775
11/18/2013 9.16 9.22 9.11 9.21 213,167
11/15/2013 8.92 9.16 8.8 9.14 125,178
11/14/2013 8.96 8.96 8.72 8.93 223,268
11/13/2013 9.14 9.14 8.86 8.93 258,951
11/12/2013 8.82 8.99 8.72 8.87 233,732
11/11/2013 8.59 8.89 8.34 8.89 313,330
11/08/2013 8.32 8.67 8.22 8.62 234,323
11/07/2013 8.3 8.45 8.24 8.3 164,476
11/06/2013 8.31 8.337 8.245 8.28 155,108
11/05/2013 8.27 8.32 8.22 8.27 157,496
11/04/2013 8.3 8.43 8.25 8.33 196,784
11/01/2013 8.7 8.7 8.25 8.27 365,870
10/31/2013 8.8 8.84 8.64 8.65 318,706
10/30/2013 9.03 9.07 8.78 8.82 257,633
10/29/2013 8.97 9.14 8.97 9.02 280,506
10/28/2013 8.99 9.15 8.94 9.02 225,696
10/25/2013 9.09 9.11 8.94 9.01 323,100
10/24/2013 9.05 9.11 8.98 9.07 288,096
10/23/2013 9.45 9.5 8.8501 9.03 1,440,010
10/22/2013 10.46 10.62 10.17 10.24 353,331
10/21/2013 10.55 10.72 10.14 10.36 366,214
10/18/2013 10.29 10.71 10.21 10.57 548,292
10/17/2013 9.86 10.22 9.81 10.22 318,946
10/16/2013 9.82 10 9.64 9.89 260,528
10/15/2013 9.91 9.91 9.7 9.73 193,247
10/14/2013 9.73 10.09 9.67 9.94 197,797
10/11/2013 9.27 9.79 9.27 9.79 329,750
10/10/2013 9.21 9.33 9.1 9.33 162,430
10/09/2013 8.96 9.14 8.96 9.07 164,347
10/08/2013 9.16 9.3 8.9 8.93 181,680
10/07/2013 9.31 9.45 9.13 9.13 154,090
10/04/2013 9.26 9.49 9.25 9.41 126,048
10/03/2013 9.61 9.62 9.25 9.25 204,721
10/02/2013 9.64 9.94 9.57 9.64 313,693
10/01/2013 9.33 9.79 9.25 9.76 256,497
09/30/2013 9.37 9.53 9.27 9.31 238,833
09/27/2013 9.68 9.72 9.44 9.45 269,213
09/26/2013 10.01 10.1199 9.74 9.74 229,875
09/25/2013 9.8 10.19 9.648 9.99 275,877
09/24/2013 9.61 9.83 9.48 9.6 222,463
09/23/2013 9.69 9.7 9.49 9.62 249,346
09/20/2013 10.06 10.11 9.66 9.68 424,761
09/19/2013 9.71 10.26 9.61 10.05 430,577
09/18/2013 9.71 9.94 9.5 9.7 256,647
09/17/2013 9.73 9.8 9.58 9.72 276,590
09/16/2013 9.87 9.87 9.59 9.65 118,342
09/13/2013 9.87 9.9 9.69 9.71 171,066
09/12/2013 10.13 10.16 9.75 9.84 197,912
09/11/2013 9.76 10.449 9.76 10.15 366,479
09/10/2013 9.75 9.83 9.64 9.79 148,642
09/09/2013 9.64 9.73 9.5463 9.69 146,744
09/06/2013 9.73 10.11 9.56 9.59 327,622
09/05/2013 9.45 9.86 9.3801 9.73 227,820
09/04/2013 9.34 9.62 9.265 9.47 151,512
09/03/2013 9.33 9.5 9.27 9.355 124,623
08/30/2013 9.6 9.6 9.235 9.24 228,940
08/29/2013 9.5 9.67 9.43 9.62 135,640
08/28/2013 9.5 9.64 9.4101 9.49 124,568
08/27/2013 9.9 9.91 9.43 9.44 230,229
08/26/2013 9.95 10.11 9.935 10.03 171,925
08/23/2013 9.8 10 9.8 9.95 177,967
08/22/2013 9.43 9.88 9.36 9.8 119,182
08/21/2013 9.71 9.7654 9.36 9.44 157,604
08/20/2013 9.43 9.81 9.4 9.72 107,205
08/19/2013 9.92 9.92 9.38 9.43 245,367
08/16/2013 9.92 10.05 9.801 9.92 153,789
08/15/2013 10.36 10.45 9.9003 9.96 220,135
08/14/2013 10.35 10.485 10.29 10.42 161,270
08/13/2013 10.27 10.54 10.19 10.37 296,325
08/12/2013 9.99 10.2543 9.93 10.23 206,122
08/09/2013 10.2 10.26 9.795 10.01 235,225
08/08/2013 10.29 10.38 10.08 10.24 140,004
08/07/2013 10.16 10.3697 9.98 10.29 279,690
08/06/2013 10.51 10.51 10.0101 10.19 249,737
08/05/2013 10.13 10.64 10.08 10.55 285,913
08/02/2013 10.32 10.59 10.11 10.13 242,654
08/01/2013 10.31 10.54 10.21 10.36 265,415
07/31/2013 10.49 10.49 10.2 10.22 247,115
07/30/2013 10.16 10.59 10.1 10.44 320,299
07/29/2013 10.25 10.26 9.975 10.16 239,743
07/26/2013 10.13 10.22 9.97 10.21 271,266
07/25/2013 9.65 10.14 9.62 10.13 637,924
07/24/2013 11.66 11.79 9.5 9.65 1,733,551
07/23/2013 10.74 11.36 10.72 11.33 479,650
07/22/2013 10.98 10.9975 10.69 10.75 334,684
07/19/2013 11.35 11.46 10.95 11.01 279,533
07/18/2013 11.41 11.62 11.34 11.4 154,383
07/17/2013 11.39 11.6 11.19 11.36 364,820
07/16/2013 11.47 11.51 11.21 11.36 310,692
07/15/2013 11.09 11.52 11.09 11.42 502,040
07/12/2013 10.82 11.2 10.62 11.08 440,092
07/11/2013 10.61 10.87 10.572 10.82 255,683
07/10/2013 10.61 10.74 10.49 10.57 254,955
07/09/2013 10.73 10.78 10.51 10.65 210,793
07/08/2013 10.5 10.78 10.5 10.69 248,073
07/05/2013 10.66 10.68 10.48 10.5 278,045
07/03/2013 10.69 10.6901 10.53 10.56 125,365
07/02/2013 10.87 10.91 10.61 10.76 446,932
07/01/2013 10.56 10.956 10.56 10.85 336,683
06/28/2013 10.45 10.6 10.27 10.52 1,059,901
06/27/2013 10.34 10.72 10.23 10.47 377,271
06/26/2013 10.41 10.438 10.15 10.27 262,011
06/25/2013 10.31 10.434 10.18 10.39 219,573
06/24/2013 10.43 10.54 10.19 10.24 439,554
06/21/2013 10.25 10.51 10.0401 10.51 879,207
06/20/2013 10.33 10.45 10.14 10.26 501,566
06/19/2013 10.33 10.469 10.25 10.45 518,877
06/18/2013 10.18 10.38 10.11 10.38 811,777
06/17/2013 9.8 10.29 9.78 10.22 849,185
06/14/2013 9.77 9.89 9.69 9.76 343,244
06/13/2013 9.55 9.84 9.51 9.8 373,907
06/12/2013 9.66 9.73 9.46 9.57 387,714
06/11/2013 9.31 9.67 9.19 9.58 448,932
06/10/2013 9.29 9.42 9.23 9.37 222,490
06/07/2013 9.13 9.275 8.9501 9.25 349,249
06/06/2013 9.34 9.44 8.99 9.07 458,217
06/05/2013 9.2 9.44 9.08 9.31 737,153
06/04/2013 8.87 8.94 8.68 8.85 317,893
06/03/2013 8.77 8.94 8.6 8.83 296,703
05/31/2013 8.66 8.97 8.6 8.74 306,529
05/30/2013 8.54 8.83 8.49 8.73 333,306
05/29/2013 8.46 8.59 8.41 8.51 474,752
05/28/2013 8.65 8.74 8.5 8.51 536,565
05/24/2013 8.61 8.74 8.4 8.55 543,105
05/23/2013 8.7 8.88 8.5 8.69 680,368
05/22/2013 8.87 9.39 8.7 8.77 1,216,329
05/21/2013 8.47 8.68 8.355 8.65 553,785
05/20/2013 8.43 8.55 8.37 8.5 291,218
05/17/2013 8.57 8.64 8.31 8.43 277,258
05/16/2013 8.24 8.58 8.24 8.5 568,892
05/15/2013 8.35 8.37 8.21 8.22 631,389
05/14/2013 8.66 8.73 8.24 8.35 1,034,039
05/13/2013 8.54 8.82 8.47 8.58 553,772
05/10/2013 8.4 8.538 8.36 8.52 341,394
05/09/2013 8.52 8.55 8.3 8.36 477,216
05/08/2013 8.42 8.57 8.28 8.51 802,345
05/07/2013 8.5 8.52 8.33 8.4 545,490
05/06/2013 8.46 8.52 8.3 8.45 547,497
05/03/2013 8.39 8.45 8.24 8.37 605,909
05/02/2013 8.27 8.4 8.21 8.29 571,490
05/01/2013 8.41 8.445 8.2 8.25 558,700
04/30/2013 8.27 8.45 8.25 8.41 632,584
04/29/2013 8.5 8.5 8.27 8.27 745,015
04/26/2013 8.25 8.51 8.25 8.39 893,206
04/25/2013 8.49 8.64 8.26 8.31 1,716,205
04/24/2013 9.05 9.2 8.05 8.38 12,074,110
04/23/2013 12.99 13.6 12.99 13.33 282,300
04/22/2013 13.18 13.3 12.75 12.97 256,088
04/19/2013 13.16 13.32 12.95 13.11 115,618
04/18/2013 13.04 13.34 12.97 13.14 256,956
04/17/2013 13.05 13.26 12.65 13.05 188,351
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 your brokers before you trade


Want to trade FX?