Quantcast

Vocera Communications, Inc. Common Stock Historical Stock Prices

VCRA 
$40.33
*  
0.58
1.46%
Get VCRA Alerts
*Delayed - data as of Dec. 10, 2018  -  Find a broker to begin trading VCRA now
Exchange:NYSE
Industry: Consumer Durables
Community Rating:
View:    VCRA After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 07-SEP-2018 TO 07-DEC-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 40.08 40.43 39.7004 40.33 225,374
12/07/2018 39.88 40.12 39.23 39.75 208,714
12/06/2018 39.48 40 39 39.97 316,307
12/04/2018 40.53 41.51 40.04 40.15 459,899
12/03/2018 40.28 40.62 39.47 40.37 331,262
11/30/2018 40.39 40.48 38.68 39.74 337,191
11/29/2018 39.48 40.5 38.88 40.14 326,657
11/28/2018 38 39.77 37.8 39.71 596,287
11/27/2018 37.05 38.26 36.84 37.73 318,308
11/26/2018 36.7 37.33 36.475 37.17 364,090
11/23/2018 35.64 36.84 35.61 36.5 83,032
11/21/2018 36.41 36.5545 34.81 35.96 258,510
11/20/2018 36.64 36.64 34.02 36.16 711,392
11/19/2018 37.71 38 37.06 37.08 533,637
11/16/2018 36.66 37.95 36.5907 37.83 729,193
11/15/2018 35.04 36.76 34.73 36.67 423,339
11/14/2018 35.6 35.84 35.25 35.3 145,493
11/13/2018 35.62 36.07 35 35.39 228,162
11/12/2018 36.19 36.195 34.79 35.45 152,503
11/09/2018 35.87 36.22 35.46 36.19 183,484
11/08/2018 35.04 36.4 35.04 35.97 207,614
11/07/2018 35.39 36.27 34.47 35.29 277,233
11/06/2018 34.56 35.34 34.47 35.33 175,693
11/05/2018 34.3 34.93 34.08 34.64 216,784
11/02/2018 34.42 34.645 33.82 34.3 131,078
11/01/2018 34.74 35.17 33.995 34.35 171,739
10/31/2018 36.07 36.09 34.55 34.71 252,412
10/30/2018 35.55 36.2 35.14 35.68 600,017
10/29/2018 35 35.54 34.385 35.46 519,242
10/26/2018 33.18 35.525 32.36 34.75 1,459,615
10/25/2018 30.57 31.06 30.05 30.86 232,636
10/24/2018 31.81 32.19 30.41 30.44 128,057
10/23/2018 31.18 32.26 30.89 31.95 153,241
10/22/2018 31.37 32.08 31.14 31.68 155,277
10/19/2018 32.37 32.55 31 31.34 164,157
10/18/2018 32.61 32.61 31.95 32.31 157,032
10/17/2018 32.99 33.2 32.6 32.77 165,193
10/16/2018 31.73 33.13 31.62 33.01 198,905
10/15/2018 31.04 31.72 31 31.49 149,963
10/12/2018 32.14 32.14 30.43 31.1 360,463
10/11/2018 32.86 33.065 31.59 31.61 316,766
10/10/2018 33.78 33.79 32.31 32.9 259,779
10/09/2018 34.14 34.92 33.71 33.76 130,161
10/08/2018 33.91 34.11 33.43 34.05 163,901
10/05/2018 34.09 34.47 33.7 34 134,757
10/04/2018 34.15 34.1699 33.73 34.09 177,267
10/03/2018 33.96 34.46 33.56 34.16 196,987
10/02/2018 35.24 35.24 33.3986 33.92 359,359
10/01/2018 36.74 36.75 35.06 35.3 181,122
09/28/2018 35.69 36.95 35.4 36.58 384,360
09/27/2018 35.71 35.9 35.41 35.69 211,233
09/26/2018 36.07 36.07 35.55 35.77 284,154
09/25/2018 35.8 36.13 35.3 36 221,726
09/24/2018 35.43 35.955 35.3 35.72 227,215
09/21/2018 34.84 35.42 34.37 35.35 214,739
09/20/2018 35.21 35.44 34.6 34.82 105,557
09/19/2018 34.49 35.27 34.22 35.03 309,051
09/18/2018 33.41 33.93 33.31 33.49 140,158
09/17/2018 33.69 33.81 33.26 33.5 208,778
09/14/2018 34.08 34.36 33.5101 33.63 104,085
09/13/2018 34.25 34.37 33.89 34.09 62,359
09/12/2018 34 34.49 33.52 34.03 161,931
09/11/2018 33.86 34.432 33.6 34.06 206,356
09/10/2018 34 34.23 33.76 33.97 246,362
09/07/2018 33.76 34.33 33.71 33.89 150,857
*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