Voicecomm International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	8.82	9.40	7.70	9.00	9.00	4.41%	206,489
Nov 9, 2026	8.84	9.79	8.62	8.62	8.62	-2.49%	190,260
Nov 6, 2026	9.01	9.70	8.81	8.84	8.84	-10.93%	283,540
Nov 5, 2026	10.86	11.37	9.82	9.93	9.93	-8.61%	322,420
Nov 4, 2026	8.53	11.30	8.50	10.86	10.86	27.46%	750,540
Nov 3, 2026	9.50	9.50	7.90	8.52	8.52	-10.32%	595,680
Nov 2, 2026	14.52	14.52	7.80	9.50	9.50	-32.62%	1,807,040
Oct 30, 2026	18.00	18.20	13.76	14.10	14.10	-20.02%	545,940
Oct 29, 2026	17.27	18.45	15.99	17.63	17.63	2.08%	208,220
Oct 28, 2026	14.18	18.17	14.18	17.27	17.27	25.51%	599,380
Oct 27, 2026	19.01	19.01	13.50	13.76	13.76	-31.47%	512,580
Oct 26, 2026	20.34	20.96	19.01	20.08	20.08	-0.59%	7,960
Oct 23, 2026	20.20	20.58	19.92	20.20	20.20	0.50%	38,400
Oct 22, 2026	20.54	21.04	19.80	20.10	20.10	-1.95%	16,780
Oct 21, 2026	20.36	21.80	20.36	20.50	20.50	0.69%	43,440
Oct 20, 2026	20.00	20.98	19.71	20.36	20.36	3.19%	44,260
Oct 16, 2026	21.66	22.26	19.03	19.73	19.73	-9.99%	156,660
Oct 15, 2026	22.78	22.78	21.82	21.92	21.92	-4.53%	22,500
Oct 14, 2026	25.20	25.40	22.94	22.96	22.96	-1.88%	4,860
Oct 13, 2026	23.82	23.82	22.30	23.40	23.40	-1.76%	61,440
Oct 12, 2026	24.52	24.64	21.96	23.82	23.82	-2.85%	99,140
Oct 9, 2026	24.82	25.78	23.50	24.52	24.52	-2.31%	73,060
Oct 8, 2026	25.80	26.30	24.52	25.10	25.10	-2.71%	11,080
Oct 7, 2026	26.28	26.28	24.30	25.80	25.80	-1.75%	17,700
Oct 6, 2026	25.90	26.26	25.36	26.26	26.26	1.47%	13,540
Oct 5, 2026	26.44	26.44	25.82	25.88	25.88	-2.04%	6,700
Oct 2, 2026	26.42	26.42	26.42	26.42	26.42	-1.49%	-
Sep 30, 2026	25.32	28.06	25.32	26.82	26.82	7.71%	27,880
Sep 29, 2026	25.82	26.94	24.84	24.90	24.90	-3.49%	5,360
Sep 28, 2026	26.30	26.30	25.80	25.80	25.80	-2.12%	7,580
Sep 25, 2026	27.56	27.56	26.16	26.36	26.36	-4.28%	3,340
Sep 24, 2026	25.42	27.60	25.42	27.54	27.54	1.25%	2,280
Sep 23, 2026	25.08	27.50	25.08	27.20	27.20	-1.09%	4,580
Sep 22, 2026	27.66	28.00	27.50	27.50	27.50	-0.65%	14,200
Sep 21, 2026	27.24	28.00	27.04	27.68	27.68	-1.35%	15,720
Sep 18, 2026	27.50	28.50	27.02	28.06	28.06	2.04%	5,340
Sep 17, 2026	27.24	27.78	27.20	27.50	27.50	1.93%	6,280
Sep 16, 2026	27.58	28.00	26.42	26.98	26.98	-2.18%	15,860
Sep 15, 2026	27.20	27.92	27.18	27.58	27.58	1.40%	1,760
Sep 14, 2026	27.56	28.98	26.50	27.20	27.20	-1.23%	30,280
Sep 11, 2026	27.90	28.06	27.08	27.54	27.54	-2.96%	34,600
Sep 10, 2026	29.00	29.00	28.02	28.38	28.38	-3.07%	21,480
Sep 9, 2026	29.10	29.44	28.80	29.28	29.28	-0.81%	13,500
Sep 8, 2026	29.62	30.20	29.16	29.52	29.52	-1.27%	10,540
Sep 7, 2026	29.72	29.90	29.06	29.90	29.90	0.54%	13,800
Sep 4, 2026	29.60	31.36	29.60	29.74	29.74	1.16%	40,160
Sep 3, 2026	29.00	29.68	28.54	29.40	29.40	1.31%	21,260
Sep 2, 2026	29.22	30.00	28.68	29.02	29.02	-0.62%	26,800
Sep 1, 2026	29.12	30.56	28.74	29.20	29.20	-5.81%	80,513
Aug 31, 2026	29.52	31.00	29.34	31.00	31.00	4.38%	30,600