| VOCALTEC COMM Add to My Watchlist | (NSDQ: VOCL) |
| VocalTec | 1.31 | -0.05 (-3.68%) | 28,847 |
| Historical Data for VOCL |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 1.33 | 1.39 | 1.31 | 28,847 | 1.31 | -0.05 -3.68% |
| 02/08/10 | 1.40 | 1.40 | 1.36 | 7,673 | 1.36 | -0.02 -1.45% |
| 02/05/10 | 1.37 | 1.39 | 1.37 | 47,331 | 1.38 | -0.01 -0.72% |
| 02/04/10 | 1.36 | 1.45 | 1.36 | 12,053 | 1.39 | -0.03 -2.11% |
| 02/03/10 | 1.41 | 1.42 | 1.40 | 2,325 | 1.42 | 0.00 0.00% |
| 02/02/10 | 1.40 | 1.48 | 1.40 | 7,455 | 1.42 | 0.00 0.00% |
| 02/01/10 | 1.50 | 1.50 | 1.41 | 1,640 | 1.42 | -0.08 -5.33% |
| 01/29/10 | 1.45 | 1.50 | 1.45 | 6,870 | 1.50 | +0.05 +3.45% |
| 01/28/10 | 1.42 | 1.50 | 1.40 | 11,284 | 1.45 | 0.00 0.00% |
| 01/27/10 | 1.45 | 1.51 | 1.45 | 8,700 | 1.45 | -0.02 -1.36% |
| 01/26/10 | 1.51 | 1.51 | 1.47 | 16,242 | 1.47 | 0.00 0.00% |
| 01/25/10 | 1.54 | 1.54 | 1.47 | 36,057 | 1.47 | -0.11 -6.96% |
| 01/22/10 | 1.51 | 1.61 | 1.49 | 26,935 | 1.58 | +0.03 +1.94% |
| 01/21/10 | 1.51 | 1.63 | 1.51 | 8,279 | 1.55 | +0.03 +1.97% |
| 01/20/10 | 1.60 | 1.65 | 1.52 | 23,331 | 1.52 | -0.07 -4.40% |
| 01/19/10 | 1.56 | 1.65 | 1.51 | 58,102 | 1.59 | -0.04 -2.45% |
| 01/18/10 | 1.63 | 1.63 | 1.63 | 0 | 1.63 | 0.00 0.00% |
| 01/15/10 | 1.57 | 1.63 | 1.57 | 5,160 | 1.63 | +0.01 +0.62% |
| 01/14/10 | 1.65 | 1.65 | 1.62 | 6,200 | 1.62 | -0.01 -0.55% |
| 01/13/10 | 1.63 | 1.69 | 1.57 | 17,544 | 1.63 | +0.05 +3.09% |
| 01/12/10 | 1.59 | 1.70 | 1.57 | 13,800 | 1.58 | -0.02 -1.24% |
| 01/11/10 | 1.60 | 1.63 | 1.60 | 6,500 | 1.60 | -0.10 -5.88% |
| 01/08/10 | 1.69 | 1.70 | 1.68 | 1,100 | 1.70 | 0.00 0.00% |
| 01/07/10 | 1.70 | 1.70 | 1.70 | 100 | 1.70 | +0.10 +6.25% |
| 01/06/10 | 1.60 | 1.74 | 1.59 | 3,800 | 1.60 | -0.03 -1.84% |
| 01/05/10 | 1.75 | 1.75 | 1.60 | 20,934 | 1.63 | -0.09 -5.23% |
| 01/04/10 | 1.67 | 1.74 | 1.55 | 48,350 | 1.72 | +0.07 +4.24% |
| 01/01/10 | 1.65 | 1.65 | 1.65 | 0 | 1.65 | 0.00 0.00% |
| 12/31/09 | 1.55 | 1.65 | 1.55 | 2,900 | 1.65 | +0.05 +3.12% |
| 12/30/09 | 1.61 | 1.74 | 1.57 | 14,792 | 1.60 | -0.01 -0.62% |
| 12/29/09 | 1.60 | 1.63 | 1.55 | 51,593 | 1.61 | -0.02 -1.23% |
| 12/28/09 | 1.73 | 1.73 | 1.60 | 6,154 | 1.63 | -0.10 -5.78% |
| 12/25/09 | 1.74 | 1.74 | 1.60 | 5,350 | 1.73 | 0.00 0.00% |
| 12/24/09 | 1.74 | 1.74 | 1.60 | 5,350 | 1.73 | 0.00 0.00% |
| 12/23/09 | 1.55 | 1.73 | 1.55 | 39,362 | 1.73 | +0.07 +4.22% |
| 12/22/09 | 1.75 | 1.75 | 1.64 | 12,100 | 1.66 | -0.02 -1.19% |
| 12/21/09 | 1.65 | 1.70 | 1.60 | 60,570 | 1.68 | +0.10 +6.33% |
| 12/18/09 | 1.62 | 1.63 | 1.58 | 11,481 | 1.58 | -0.01 -0.63% |
| 12/17/09 | 1.60 | 1.65 | 1.58 | 24,888 | 1.59 | -0.04 -2.45% |
| 12/16/09 | 1.70 | 1.74 | 1.61 | 29,446 | 1.63 | -0.06 -3.55% |
| 12/15/09 | 1.75 | 1.75 | 1.60 | 17,612 | 1.69 | +0.03 +1.63% |
| 12/14/09 | 1.58 | 1.70 | 1.51 | 59,819 | 1.66 | +0.03 +2.02% |
| 12/11/09 | 1.70 | 1.75 | 1.60 | 20,826 | 1.63 | -0.10 -5.78% |
| 12/10/09 | 1.65 | 1.80 | 1.59 | 107,823 | 1.73 | +0.12 +7.45% |
| 12/09/09 | 1.55 | 1.64 | 1.50 | 24,335 | 1.61 | -0.04 -2.41% |
| 12/08/09 | 1.69 | 1.75 | 1.54 | 38,637 | 1.65 | -0.09 -5.19% |
| 12/07/09 | 1.71 | 1.80 | 1.69 | 57,123 | 1.74 | -0.03 -1.69% |
| 12/04/09 | 1.71 | 1.90 | 1.71 | 27,011 | 1.77 | -0.13 -6.84% |
| 12/03/09 | 1.92 | 1.95 | 1.85 | 7,505 | 1.90 | -0.02 -1.04% |
| 12/02/09 | 2.00 | 2.00 | 1.87 | 27,705 | 1.92 | -0.06 -3.03% |
| \/ Download Data To Spreadsheet | ||||||
