Voicecomm International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2026	30.50	31.28	29.60	29.70	29.70	-2.62%	60,560
Aug 27, 2026	29.02	30.50	29.02	30.50	30.50	1.94%	10,180
Aug 26, 2026	30.60	30.60	28.52	29.92	29.92	1.70%	23,200
Aug 25, 2026	29.80	30.70	29.40	29.42	29.42	-5.22%	50,400
Aug 24, 2026	29.20	31.34	29.00	31.04	31.04	7.78%	122,040
Aug 21, 2026	28.98	29.70	27.88	28.80	28.80	-0.62%	103,340
Aug 20, 2026	29.00	30.42	28.12	28.98	28.98	2.77%	115,980
Aug 19, 2026	32.00	32.10	27.54	28.20	28.20	-15.01%	232,220
Aug 18, 2026	33.72	33.72	32.00	33.18	33.18	-1.60%	43,220
Aug 17, 2026	36.50	34.80	32.92	33.72	33.72	-3.10%	109,580
Aug 14, 2026	36.12	36.12	34.80	34.80	34.80	-3.49%	47,220
Aug 13, 2026	35.74	36.56	35.74	36.06	36.06	-0.93%	22,840
Aug 12, 2026	37.00	37.02	36.12	36.40	36.40	-1.62%	24,400
Aug 11, 2026	36.74	37.58	36.30	37.00	37.00	-2.27%	32,180
Aug 10, 2026	37.88	39.02	37.06	37.86	37.86	-0.21%	23,980
Aug 7, 2026	38.00	38.00	37.16	37.94	37.94	2.32%	8,500
Aug 6, 2026	37.92	37.92	37.08	37.08	37.08	-2.22%	18,940
Aug 5, 2026	36.14	38.00	36.00	37.92	37.92	4.41%	29,580
Aug 4, 2026	36.42	36.80	36.12	36.32	36.32	-0.55%	16,420
Aug 3, 2026	36.60	38.00	36.40	36.52	36.52	-2.87%	29,420
Jul 31, 2026	36.02	38.50	36.02	37.60	37.60	2.68%	23,220
Jul 30, 2026	37.86	37.86	35.62	36.62	36.62	0.55%	23,760
Jul 29, 2026	38.00	38.00	36.20	36.42	36.42	1.11%	37,920
Jul 28, 2026	37.04	38.00	35.50	36.02	36.02	-2.70%	58,640
Jul 27, 2026	38.78	38.78	36.20	37.02	37.02	0.65%	18,760
Jul 24, 2026	38.00	38.16	36.16	36.78	36.78	-3.57%	61,160
Jul 23, 2026	39.98	39.98	38.08	38.14	38.14	-2.46%	20,180