Quantcast

Vocera Communications, Inc. Common Stock Historical Stock Prices

VCRA 
$31.29
*  
0.03
0.1%
Get VCRA Alerts
*Delayed - data as of Aug. 13, 2018  -  Find a broker to begin trading VCRA now
Exchange:NYSE
Industry: Consumer Durables
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 13-MAY-2018 TO 13-AUG-2018

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 31.44 31.50 30.9771 31.29 82,293
08/13/2018 31.41 31.5 30.9771 31.29 82,924
08/10/2018 31.22 31.8 30.96 31.32 98,439
08/09/2018 31 31.63 30.99 31.33 111,214
08/08/2018 31.65 31.98 31.04 31.15 176,343
08/07/2018 31.98 32 31.09 31.54 178,152
08/06/2018 30.92 32.01 30.92 31.99 233,344
08/03/2018 31.76 31.78 30.86 30.9 132,772
08/02/2018 31.16 32.08 31.16 31.68 296,419
08/01/2018 30.09 31.46 29.97 31.23 268,395
07/31/2018 29.9 30.65 29.77 30.18 358,647
07/30/2018 30.68 31.17 29.94 29.96 495,856
07/27/2018 32.67 33 30.82 31 716,112
07/26/2018 32.12 32.7 31.912 32.15 206,408
07/25/2018 32.12 32.4 31.9 32.2 252,034
07/24/2018 32.58 32.58 31.68 32.12 273,988
07/23/2018 32.47 32.63 32.31 32.57 238,946
07/20/2018 32.33 32.7 32.145 32.59 116,137
07/19/2018 32.24 32.76 32.11 32.32 164,475
07/18/2018 32.06 32.33 31.06 32.29 184,338
07/17/2018 32.21 32.445 31.89 32.1 143,012
07/16/2018 32.8 32.8 32.14 32.33 166,772
07/13/2018 32.94 33.0784 32.62 32.73 161,449
07/12/2018 32.98 33.17 32.5 32.82 192,458
07/11/2018 32.61 33.13 32.36 32.75 447,655
07/10/2018 32.75 33.01 32.09 32.61 451,736
07/09/2018 32.37 32.84 32.08 32.73 231,671
07/06/2018 32.36 32.718 31.845 32.03 302,274
07/05/2018 31.78 32.37 31.29 32.26 446,946
07/03/2018 31.08 31.73 30.57 31.73 232,200
07/02/2018 29.79 30.78 29.7 30.78 224,312
06/29/2018 30.98 30.98 29.87 29.89 254,782
06/28/2018 30.25 31.13 29.9 30.82 317,141
06/27/2018 31.68 31.805 30.17 30.26 295,628
06/26/2018 31.33 31.96 31.18 31.72 374,236
06/25/2018 30.92 31.57 30.68 31.19 463,265
06/22/2018 30.5 31.14 30.25 30.92 465,462
06/21/2018 30.75 31.15 30.33 30.5 323,014
06/20/2018 30 30.43 29.69 30.27 232,068
06/19/2018 29.39 30 29.3 29.91 389,835
06/18/2018 29.01 29.75 28.85 29.73 320,000
06/15/2018 29.07 29.25 28.93 29.16 244,020
06/14/2018 28.1 29.3 28.1 29.23 238,874
06/13/2018 28.37 28.7 27.68 28.19 224,364
06/12/2018 28.5 29.14 28.25 28.3 270,713
06/11/2018 28.21 28.66 28.15 28.5 458,300
06/08/2018 28.08 28.27 27.79 28.19 197,479
06/07/2018 27.66 28.01 27.6 27.87 226,656
06/06/2018 27.19 27.73 27.145 27.63 282,174
06/05/2018 26.4 27.23 26.4 27.22 236,294
06/04/2018 26.52 26.65 25.85 26.45 185,063
06/01/2018 27.15 27.15 26.32 26.52 231,693
05/31/2018 27.77 27.93 27.01 27.02 289,200
05/30/2018 27.16 27.75 27.16 27.67 260,449
05/29/2018 26.69 27.25 26.69 27.1 330,936
05/25/2018 26.5 26.96 26.5 26.92 177,037
05/24/2018 26.03 26.55 25.89 26.51 427,980
05/23/2018 25.83 26.3 25.83 25.99 453,609
05/22/2018 26 26.04 25.625 25.99 253,877
05/21/2018 25.9 26.06 25.62 25.9 275,014
05/18/2018 25.74 26.01 25.61 25.88 362,980
05/17/2018 24.83 25.89 24.83 25.66 264,028
05/16/2018 24.5 25.12 24.27 25 622,639
05/15/2018 24 24.64 23.94 24.52 1,709,303
05/14/2018 25.66 25.66 22.96 24.34 1,785,380
*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?

Smart Portfolio