Voicecomm International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 22, 2026	40.00	40.00	37.68	39.10	39.10	1.40%	46,880
Jul 21, 2026	40.00	40.00	37.62	38.56	38.56	-0.10%	7,380
Jul 20, 2026	40.00	40.00	38.50	38.60	38.60	-0.72%	14,820
Jul 17, 2026	40.56	40.56	38.88	38.88	38.88	-4.14%	11,060
Jul 16, 2026	41.72	42.00	40.50	40.56	40.56	-2.36%	14,580
Jul 15, 2026	40.66	43.50	40.66	41.54	41.54	2.16%	36,220
Jul 14, 2026	40.00	41.00	38.52	40.66	40.66	4.26%	39,100
Jul 13, 2026	38.88	39.18	37.78	39.00	39.00	0.26%	37,880
Jul 10, 2026	39.64	40.10	38.90	38.90	38.90	-1.87%	22,720
Jul 9, 2026	39.92	39.92	38.88	39.64	39.64	-0.60%	11,280
Jul 8, 2026	38.84	40.14	38.84	39.88	39.88	0.05%	6,980
Jul 7, 2026	40.00	40.10	39.44	39.86	39.86	-0.80%	21,820
Jul 6, 2026	40.58	40.92	39.80	40.18	40.18	-0.99%	19,700
Jul 3, 2026	40.06	41.10	40.02	40.58	40.58	1.30%	25,960
Jul 2, 2026	41.10	41.46	39.20	40.06	40.06	-3.05%	53,280
Jun 30, 2026	42.00	42.72	41.28	41.32	41.32	0.58%	88,780
Jun 29, 2026	39.24	41.80	39.22	41.08	41.08	4.69%	25,860
Jun 26, 2026	39.46	40.16	38.80	39.24	39.24	-0.15%	65,840
Jun 25, 2026	42.38	42.38	38.56	39.30	39.30	-7.27%	140,560
Jun 24, 2026	43.08	43.08	41.66	42.38	42.38	-1.49%	63,920
Jun 23, 2026	43.88	44.50	42.58	43.02	43.02	-1.96%	87,700
Jun 22, 2026	41.26	46.76	40.00	43.88	43.88	6.40%	175,120
Jun 18, 2026	46.02	46.20	40.62	41.24	41.24	-10.35%	328,160
Jun 17, 2026	49.14	49.64	46.00	46.00	46.00	-7.07%	250,580
Jun 16, 2026	48.66	50.20	48.66	49.50	49.50	-	69,100
Jun 15, 2026	51.75	52.05	48.72	49.50	49.50	-3.13%	158,600
Jun 12, 2026	50.65	54.80	50.65	51.10	51.10	1.09%	136,880
Jun 11, 2026	51.15	53.00	50.40	50.55	50.55	-1.17%	75,940
Jun 10, 2026	51.10	51.60	49.20	51.15	51.15	0.10%	83,900
Jun 9, 2026	50.40	54.00	50.10	51.10	51.10	-2.94%	86,660
Jun 8, 2026	52.50	56.65	51.75	52.65	52.65	-1.03%	141,520
Jun 5, 2026	52.55	54.90	52.50	53.20	53.20	-1.48%	77,760
Jun 4, 2026	52.50	55.20	52.25	54.00	54.00	2.47%	199,500
Jun 3, 2026	53.60	57.70	51.20	52.70	52.70	-1.68%	366,720
Jun 2, 2026	49.82	54.95	49.82	53.60	53.60	-0.37%	164,420
Jun 1, 2026	46.82	58.00	46.78	53.80	53.80	14.91%	523,780
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