VCRA Historical Prices | Vocera Communications, Inc. Com Stock

Dow

0.08% Nasdaq

0.11%

Vocera Communications, Inc. (VCRA)

-NYSE

14.13 May 23, 4:02PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 23, 2013	13.95	14.20	13.75	14.13	228,700	14.13
May 22, 2013	15.26	15.36	14.13	14.16	246,000	14.16
May 21, 2013	14.94	15.49	14.88	15.29	571,700	15.29
May 20, 2013	14.58	15.10	14.58	14.99	732,400	14.99
May 17, 2013	13.53	14.89	13.45	14.57	953,100	14.57
May 16, 2013	12.74	13.51	12.70	13.45	667,200	13.45
May 15, 2013	12.67	12.87	12.47	12.76	260,000	12.76
May 14, 2013	12.59	12.75	12.41	12.65	392,900	12.65
May 13, 2013	12.70	12.90	12.57	12.62	188,400	12.62
May 10, 2013	12.70	12.79	12.61	12.70	327,100	12.70
May 9, 2013	12.37	12.70	12.23	12.62	597,500	12.62
May 8, 2013	12.24	12.38	12.11	12.34	402,600	12.34
May 7, 2013	12.12	12.39	12.12	12.30	739,000	12.30
May 6, 2013	12.18	12.50	12.10	12.14	836,000	12.14
May 3, 2013	12.70	13.00	11.99	12.15	6,771,800	12.15
May 2, 2013	19.58	19.91	19.27	19.38	401,600	19.38
May 1, 2013	19.79	19.98	19.45	19.48	262,800	19.48
Apr 30, 2013	20.27	20.31	18.87	19.80	661,500	19.80
Apr 29, 2013	20.25	20.49	20.15	20.25	254,100	20.25
Apr 26, 2013	20.44	20.55	20.05	20.18	144,200	20.18
Apr 25, 2013	20.98	21.38	20.49	20.49	196,900	20.49
Apr 24, 2013	20.99	21.10	20.61	20.96	141,400	20.96
Apr 23, 2013	20.48	21.00	20.40	20.98	173,600	20.98
Apr 22, 2013	20.59	20.61	20.27	20.43	93,100	20.43
Apr 19, 2013	20.53	21.02	20.39	20.50	266,200	20.50
Apr 18, 2013	20.71	21.38	20.19	20.46	256,700	20.46
Apr 17, 2013	21.70	21.70	20.23	20.54	237,000	20.54
Apr 16, 2013	21.97	22.00	21.67	21.75	151,600	21.75
Apr 15, 2013	22.13	22.23	21.65	21.84	131,600	21.84
Apr 12, 2013	22.17	22.43	22.10	22.28	214,700	22.28
Apr 11, 2013	23.00	23.16	22.25	22.36	181,500	22.36
Apr 10, 2013	23.03	23.46	22.70	22.99	180,700	22.99
Apr 9, 2013	22.98	23.10	22.89	22.93	210,700	22.93
Apr 8, 2013	22.88	23.31	22.57	23.00	173,800	23.00
Apr 5, 2013	23.09	23.21	22.66	22.75	163,600	22.75
Apr 4, 2013	23.78	23.78	23.19	23.38	167,400	23.38
Apr 3, 2013	23.40	23.79	23.23	23.71	357,200	23.71
Apr 2, 2013	23.46	23.96	23.15	23.44	312,100	23.44
Apr 1, 2013	23.04	23.72	22.67	23.46	400,700	23.46
Mar 28, 2013	22.74	23.26	22.74	23.00	283,000	23.00
Mar 27, 2013	22.19	23.15	22.00	22.78	357,500	22.78
Mar 26, 2013	22.29	22.36	21.98	22.30	126,700	22.30
Mar 25, 2013	22.52	22.79	22.03	22.31	83,700	22.31
Mar 22, 2013	22.33	22.48	22.10	22.45	173,800	22.45
Mar 21, 2013	22.81	22.88	22.25	22.25	129,300	22.25
Mar 20, 2013	22.65	23.04	22.53	22.84	357,200	22.84
Mar 19, 2013	21.87	22.82	21.87	22.60	466,900	22.60
Mar 18, 2013	21.87	21.99	21.32	21.83	533,900	21.83
Mar 15, 2013	22.87	23.13	22.00	22.04	460,600	22.04
Mar 14, 2013	23.34	23.74	22.79	22.95	850,600	22.95
Mar 13, 2013	23.23	23.47	22.49	23.30	301,400	23.30
Mar 12, 2013	24.01	24.29	23.09	23.22	348,200	23.22
Mar 11, 2013	24.99	25.00	24.33	24.42	153,400	24.42
Mar 8, 2013	25.00	25.34	24.89	25.05	362,900	25.05
Mar 7, 2013	24.81	25.10	24.69	24.81	108,100	24.81
Mar 6, 2013	24.82	25.00	24.59	24.85	249,700	24.85
Mar 5, 2013	24.98	25.52	24.78	24.89	238,000	24.89
Mar 4, 2013	25.08	25.60	24.30	25.06	599,700	25.06
Mar 1, 2013	26.40	26.40	25.33	25.92	334,900	25.92
Feb 28, 2013	25.00	28.46	24.20	26.37	2,099,400	26.37
Feb 27, 2013	29.04	29.47	28.91	29.07	290,700	29.07
Feb 26, 2013	28.93	29.11	28.44	29.06	192,600	29.06
Feb 25, 2013	28.13	28.91	28.03	28.81	268,300	28.81
Feb 22, 2013	27.85	28.11	27.44	28.10	124,100	28.10
Feb 21, 2013	28.04	28.19	27.62	27.69	253,500	27.69
Feb 20, 2013	28.13	28.29	27.67	28.10	326,700	28.10
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On VCRA

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Vocera Communications, Inc. (VCRA)