Voicecomm Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	46.80	48.26	45.66	46.82	46.82	0.04%	74,580
May 28, 2026	46.48	47.90	44.78	46.80	46.80	0.65%	59,140
May 27, 2026	44.34	46.74	44.34	46.50	46.50	-0.47%	33,820
May 26, 2026	45.80	47.26	44.28	46.72	46.72	2.01%	43,460
May 22, 2026	45.12	47.60	45.12	45.80	45.80	-0.09%	53,540
May 21, 2026	47.40	47.60	45.06	45.84	45.84	-3.29%	126,740
May 20, 2026	47.44	48.78	46.94	47.40	47.40	-2.15%	60,740
May 19, 2026	47.46	49.48	47.46	48.44	48.44	2.11%	106,360
May 18, 2026	48.50	48.50	47.00	47.44	47.44	-2.19%	120,740
May 15, 2026	50.00	50.00	48.32	48.50	48.50	-2.10%	23,940
May 14, 2026	48.90	49.74	47.60	49.54	49.54	2.61%	51,760
May 13, 2026	49.00	49.82	47.50	48.28	48.28	-1.47%	113,490
May 12, 2026	49.68	50.95	49.00	49.00	49.00	-1.61%	82,240
May 11, 2026	50.10	50.80	49.60	49.80	49.80	-1.58%	98,960
May 8, 2026	50.05	51.00	50.05	50.60	50.60	-1.75%	41,360
May 7, 2026	52.00	52.00	51.00	51.50	51.50	1.58%	37,580
May 6, 2026	51.50	51.50	50.50	50.70	50.70	-1.55%	96,540
May 5, 2026	52.25	52.30	51.10	51.50	51.50	-1.06%	21,760
May 4, 2026	53.40	54.00	52.00	52.05	52.05	-1.79%	47,020
Apr 30, 2026	50.70	57.10	50.70	53.00	53.00	0.47%	156,820
Apr 29, 2026	50.85	52.75	49.50	52.75	52.75	3.53%	54,960
Apr 28, 2026	50.75	52.10	50.10	50.95	50.95	0.39%	53,300
Apr 27, 2026	53.90	53.90	50.20	50.75	50.75	-1.46%	79,880
Apr 24, 2026	51.60	52.35	50.90	51.50	51.50	-1.62%	68,780
Apr 23, 2026	53.40	53.40	52.10	52.35	52.35	-2.88%	38,380
Apr 22, 2026	51.35	54.60	51.35	53.90	53.90	1.70%	35,720
Apr 21, 2026	55.30	55.30	52.70	53.00	53.00	-4.16%	92,520
Apr 20, 2026	54.90	58.85	54.65	55.30	55.30	0.73%	197,240
Apr 17, 2026	55.50	57.00	53.75	54.90	54.90	-0.09%	75,640
Apr 16, 2026	53.00	55.45	53.00	54.95	54.95	1.67%	23,600
Apr 15, 2026	53.15	54.90	53.00	54.05	54.05	1.98%	31,960
Apr 14, 2026	51.25	55.30	51.25	53.00	53.00	-0.19%	31,020
Apr 13, 2026	50.85	55.50	50.85	53.10	53.10	1.53%	69,020
Apr 10, 2026	51.60	53.55	51.30	52.30	52.30	1.36%	30,900
Apr 9, 2026	51.85	53.00	50.50	51.60	51.60	-3.10%	86,180
Apr 8, 2026	53.00	54.90	52.50	53.25	53.25	2.40%	50,660
Apr 2, 2026	53.60	53.65	52.00	52.00	52.00	-1.79%	19,240
Apr 1, 2026	51.70	53.40	50.55	52.95	52.95	5.27%	54,360
Mar 31, 2026	52.20	52.90	49.30	50.30	50.30	-3.27%	174,420
Mar 30, 2026	53.00	53.00	51.10	52.00	52.00	-1.89%	71,320
Mar 27, 2026	57.40	57.40	52.30	53.00	53.00	-7.83%	76,980
Mar 26, 2026	60.15	61.65	56.05	57.50	57.50	-4.17%	95,480
Mar 25, 2026	60.00	61.90	59.45	60.00	60.00	0.17%	90,700
Mar 24, 2026	60.00	60.90	58.00	59.90	59.90	0.17%	87,300
Mar 23, 2026	57.80	62.00	56.05	59.80	59.80	4.36%	199,400
Mar 20, 2026	54.75	57.60	54.30	57.30	57.30	5.43%	96,080
Mar 19, 2026	52.65	54.75	52.40	54.35	54.35	3.33%	75,620
Mar 18, 2026	52.00	52.90	51.45	52.60	52.60	2.24%	74,480
Mar 17, 2026	54.75	54.90	50.60	51.45	51.45	-2.09%	185,000
Mar 16, 2026	51.80	57.00	51.80	52.55	52.55	2.24%	207,040