Dow Down1.40% Nasdaq Down1.59%

Volcano Corporation (VOLC)

-NasdaqGS
10.29 Down 0.35(3.29%) 4:00PM EDT
|After Hours : 10.29 0.00 (0.00%) 4:48PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Nov 1, 200616.3916.5015.4015.49182,80015.49
Oct 31, 200616.4716.4715.6815.87102,30015.87
Oct 30, 200615.8816.3915.5116.12213,20016.12
Oct 27, 200615.2515.6615.0215.5567,20015.55
Oct 26, 200615.3515.6315.1015.25170,60015.25
Oct 25, 200614.8315.4414.6615.35133,90015.35
Oct 24, 200615.1615.1614.5514.71115,90014.71
Oct 23, 200615.4515.6015.0615.1682,70015.16
Oct 20, 200615.8815.8815.3315.40137,00015.40
Oct 19, 200615.2016.4714.9115.76330,90015.76
Oct 18, 200614.6815.2414.6014.91197,00014.91
Oct 17, 200614.6314.6314.3614.46142,70014.46
Oct 16, 200614.7014.7014.2814.51177,70014.51
Oct 13, 200614.4914.6914.3414.6051,90014.60
Oct 12, 200614.4014.6814.2514.46112,80014.46
Oct 11, 200614.5014.7414.2814.34137,60014.34
Oct 10, 200614.2514.7614.0914.4975,10014.49
Oct 9, 200613.1814.4513.0914.12138,50014.12
Oct 6, 200612.9113.4212.8313.19145,40013.19
Oct 5, 200612.7912.9212.4412.9278,30012.92
Oct 4, 200611.3412.8311.3212.79123,60012.79
Oct 3, 200611.0811.9511.0611.43340,90011.43
Oct 2, 200611.5111.6010.5211.16313,10011.16
Sep 29, 200613.0413.0811.3011.49759,30011.49
Sep 28, 200613.6613.7012.7513.03333,80013.03
Sep 27, 200613.6114.1913.0413.56186,00013.56
Sep 26, 200613.7514.0013.1313.3684,20013.36
Sep 25, 200613.9014.0913.6113.6336,00013.63
Sep 22, 200614.2714.2713.6013.6222,20013.62
Sep 21, 200614.4914.4914.1514.15118,00014.15
Sep 20, 200614.1314.7513.6514.25165,40014.25
Sep 19, 200614.1914.4213.7013.9995,10013.99
Sep 18, 200612.9014.3412.7613.73365,20013.73
Sep 15, 200612.7312.7312.4512.6114,20012.61
Sep 14, 200612.7512.8312.4412.4570,00012.45
Sep 13, 200612.5012.9512.1712.64127,60012.64
Sep 12, 200612.0012.4012.0012.1689,60012.16
Sep 11, 200611.9012.0011.8012.0091,90012.00
Sep 8, 200612.3912.3911.8612.00106,10012.00
Sep 7, 200612.3112.5212.1312.1313,50012.13
Sep 6, 200612.5012.5012.2012.2539,40012.25
Sep 5, 200611.8812.5011.8812.36135,50012.36
Sep 1, 200612.0012.2211.6612.1133,10012.11
Aug 31, 200612.0612.3111.2912.0075,10012.00
Aug 30, 200613.4513.4511.8711.95124,20011.95
Aug 29, 200612.3013.4012.3012.8685,60012.86
Aug 28, 200611.9012.6511.8012.2883,70012.28
Aug 25, 200610.9611.6410.3511.53102,40011.53
Aug 24, 20069.5410.759.4710.6423,50010.64
Aug 23, 20069.129.539.129.32159,5009.32
Aug 22, 20069.119.429.119.25107,4009.25
Aug 21, 20069.299.469.259.27150,4009.27
Aug 18, 20068.849.288.849.28108,3009.28
Aug 17, 20068.909.008.868.9062,0008.90
Aug 16, 20069.009.088.858.8638,3008.86
Aug 15, 20069.109.159.009.002,1009.00
Aug 14, 20068.859.018.829.004,9009.00
Aug 11, 20069.019.058.838.903,1008.90
Aug 10, 20069.169.169.069.066009.06
Aug 9, 20069.309.899.169.1742,5009.17
Aug 8, 20069.329.329.259.284,9009.28
Aug 7, 20069.299.308.739.3049,5009.30
Aug 4, 20069.159.209.059.1053,4009.10
Aug 3, 20068.559.078.559.0723,1009.07
Aug 2, 20068.578.858.478.6429,8008.64
Aug 1, 20068.678.768.578.6614,3008.66
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in USD.