Voicecomm International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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