Vocera Communications Inc. Common Stockのデータ

Vocera Communications Inc. Common Stockの基本情報

名前 Vocera Communications Inc. Common Stock
ティッカー VCRA
United States
上場年 2012.0
セクター Capital Goods

Vocera Communications Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 52.84 47.14 52.65 47.55 705300.0 47.55
2021-02-12 55.6 45.0 45.92 52.92 2960700.0 52.92
2021-02-11 43.63 41.03 43.23 42.17 423000.0 42.17
2021-02-10 44.94 42.12 42.89 43.34 803800.0 43.34
2021-02-09 48.55 46.64 48.32 48.23 427100.0 48.23
2021-02-08 49.18 46.5 46.64 48.47 375500.0 48.47
2021-02-05 46.55 43.97 44.88 46.33 272100.0 46.33
2021-02-04 45.0 43.14 43.54 44.64 235100.0 44.64
2021-02-03 43.62 42.06 43.46 43.35 292900.0 43.35
2021-02-02 44.2 43.11 43.92 43.26 226400.0 43.26
2021-02-01 44.9 43.47 44.38 43.8 216000.0 43.8
2021-01-29 44.62 43.11 44.45 43.95 267400.0 43.95
2021-01-28 46.08 44.27 45.56 44.44 207700.0 44.44
2021-01-27 45.56 43.0 43.95 45.49 341500.0 45.49
2021-01-26 46.05 44.67 46.05 44.73 242400.0 44.73
2021-01-25 48.14 45.03 46.2 45.63 345800.0 45.63
2021-01-22 46.15 44.34 44.82 46.08 905000.0 46.08
2021-01-21 45.31 44.28 44.75 45.02 190700.0 45.02
2021-01-20 45.2 43.85 43.98 44.6 299500.0 44.6
2021-01-19 44.34 42.43 43.44 43.81 299100.0 43.81
2021-01-15 44.99 42.8 44.42 43.02 348300.0 43.02
2021-01-14 45.02 43.65 43.72 44.75 229400.0 44.75
2021-01-13 44.26 43.33 43.99 43.63 271900.0 43.63
2021-01-12 44.97 43.0 44.42 43.76 355700.0 43.76
2021-01-11 44.64 42.87 43.11 44.42 227900.0 44.42
2021-01-08 44.01 41.78 43.47 43.34 376700.0 43.34
2021-01-07 44.76 43.51 43.84 44.58 229900.0 44.58
2021-01-06 44.29 43.02 43.18 43.49 297300.0 43.49
2021-01-05 43.59 41.86 41.86 43.31 298200.0 43.31
2021-01-04 42.54 41.05 41.7 41.97 605900.0 41.97
2020-12-31 42.47 40.6 41.79 41.53 282500.0 41.53
2020-12-30 42.21 40.67 40.77 41.79 277000.0 41.79
2020-12-29 41.19 39.89 40.6 40.64 289900.0 40.64
2020-12-28 41.61 39.91 41.44 40.57 244500.0 40.57
2020-12-24 42.29 40.4 41.92 40.92 126300.0 40.92
2020-12-23 42.15 40.64 40.74 41.44 431500.0 41.44
2020-12-22 40.48 38.67 38.67 40.4 343000.0 40.4
2020-12-21 39.36 37.71 39.1 38.38 458100.0 38.38
2020-12-18 41.65 38.29 41.17 38.56 1041600.0 38.56
2020-12-17 37.71 36.35 36.36 37.67 277300.0 37.67
2020-12-16 36.55 35.33 35.5 36.21 191400.0 36.21
2020-12-15 35.27 34.28 34.92 35.25 151200.0 35.25
2020-12-14 36.29 34.65 36.06 34.86 265100.0 34.86
2020-12-11 36.64 35.49 35.67 35.84 118400.0 35.84
2020-12-10 35.98 34.83 35.01 35.86 200400.0 35.86
2020-12-09 36.15 34.7 35.67 35.2 920800.0 35.2
2020-12-08 35.87 34.64 34.64 35.51 271400.0 35.51
2020-12-07 35.78 34.73 35.02 34.83 185700.0 34.83
2020-12-04 35.16 34.09 34.43 34.98 417700.0 34.98
2020-12-03 34.8 34.12 34.72 34.31 154800.0 34.31
2020-12-02 35.34 34.34 34.54 34.85 196000.0 34.85
2020-12-01 35.09 33.88 34.02 34.64 262100.0 34.64
2020-11-30 35.0 33.76 34.0 33.83 267800.0 33.83
2020-11-27 34.21 33.06 33.08 34.02 62100.0 34.02
2020-11-25 34.29 33.19 33.81 33.31 336800.0 33.31
2020-11-24 33.74 32.9 33.44 33.68 124400.0 33.68
2020-11-23 33.88 33.21 33.57 33.39 119300.0 33.39
2020-11-20 33.63 32.07 32.26 33.39 197100.0 33.39
2020-11-19 32.7 31.83 31.93 32.31 113900.0 32.31
2020-11-18 32.62 31.92 32.39 31.95 166600.0 31.95
2020-11-17 32.94 31.94 32.36 32.4 447700.0 32.4
2020-11-16 33.16 32.28 33.03 32.57 173700.0 32.57
2020-11-13 33.26 32.64 33.0 32.86 101700.0 32.86
2020-11-12 33.69 32.62 33.37 32.88 139100.0 32.88
2020-11-11 34.6 33.34 34.0 33.55 226000.0 33.55
2020-11-10 33.91 32.37 32.99 33.34 265700.0 33.34
2020-11-09 34.9 32.77 34.34 32.8 251400.0 32.8
2020-11-06 34.61 33.58 33.82 34.0 267000.0 34.0
2020-11-05 34.46 33.4 33.4 33.9 235500.0 33.9
2020-11-04 33.35 32.43 32.43 33.29 315300.0 33.29
2020-11-03 32.93 31.31 32.71 32.52 386000.0 32.52
2020-11-02 34.38 31.81 33.25 32.26 408200.0 32.26
2020-10-30 36.86 32.46 36.05 32.78 668100.0 32.78
2020-10-29 36.17 33.31 34.15 35.07 704800.0 35.07
2020-10-28 34.27 32.58 33.86 33.92 510200.0 33.92
2020-10-27 35.36 32.94 33.3 34.51 1952400.0 34.51
2020-10-26 33.24 32.31 32.32 33.11 449000.0 33.11
2020-10-23 32.67 32.0 32.47 32.64 231800.0 32.64
2020-10-22 33.2 32.0 32.93 32.43 203000.0 32.43
2020-10-21 32.85 31.81 32.16 32.74 152100.0 32.74
2020-10-20 33.31 32.07 32.68 32.13 530800.0 32.13
2020-10-19 33.67 32.48 32.9 32.64 241800.0 32.64
2020-10-16 33.31 32.57 33.0 32.77 252400.0 32.77
2020-10-15 33.36 31.48 31.84 33.13 286800.0 33.13
2020-10-14 32.24 31.23 31.74 32.12 248400.0 32.12
2020-10-13 31.91 31.4 31.69 31.65 116600.0 31.65
2020-10-12 32.62 31.45 31.97 32.01 206700.0 32.01
2020-10-09 32.41 31.49 31.98 31.94 184200.0 31.94
2020-10-08 31.69 31.15 31.44 31.59 123900.0 31.59
2020-10-07 31.56 30.69 30.69 31.09 208800.0 31.09
2020-10-06 31.05 30.04 30.4 30.42 370400.0 30.42
2020-10-05 30.25 29.39 29.51 30.18 176100.0 30.18
2020-10-02 29.8 28.68 29.02 29.4 215100.0 29.4
2020-10-01 29.46 28.71 29.28 29.43 340200.0 29.43
2020-09-30 29.36 28.63 28.74 29.08 262200.0 29.08
2020-09-29 29.06 28.3 28.69 28.67 324600.0 28.67
2020-09-28 28.98 28.11 28.28 28.72 254200.0 28.72
2020-09-25 28.19 26.9 26.91 28.04 258800.0 28.04
2020-09-24 27.4 26.59 27.05 26.95 258100.0 26.95
2020-09-23 27.56 26.93 27.56 27.0 247200.0 27.0
2020-09-22 27.59 26.91 27.5 27.56 168500.0 27.56
2020-09-21 27.88 26.84 27.88 27.37 287800.0 27.37
2020-09-18 28.49 27.34 27.34 28.42 584200.0 28.42
2020-09-17 27.34 26.54 26.75 27.11 174800.0 27.11
2020-09-16 27.33 26.76 26.92 27.0 209400.0 27.0
2020-09-15 27.22 26.84 27.13 26.94 161800.0 26.94
2020-09-14 27.39 26.85 26.92 26.97 370800.0 26.97
2020-09-11 27.03 26.06 26.54 26.86 369800.0 26.86
2020-09-10 27.35 26.44 27.03 26.46 185800.0 26.46
2020-09-09 27.67 26.98 27.3 27.08 270000.0 27.08
2020-09-08 27.72 26.83 27.35 27.17 152900.0 27.17
2020-09-04 29.03 27.47 28.84 27.66 257400.0 27.66
2020-09-03 29.43 28.54 29.42 28.75 236400.0 28.75
2020-09-02 29.89 28.23 28.23 29.73 352600.0 29.73
2020-09-01 28.42 27.35 27.84 28.35 343800.0 28.35
2020-08-31 28.69 27.88 27.88 27.99 235300.0 27.99
2020-08-28 28.85 27.62 28.49 27.99 171400.0 27.99
2020-08-27 28.99 28.04 28.34 28.43 169800.0 28.43
2020-08-26 28.18 27.68 27.9 28.09 228700.0 28.09
2020-08-25 28.22 27.48 27.95 27.83 245800.0 27.83
2020-08-24 28.93 27.55 28.93 27.83 296500.0 27.83
2020-08-21 28.93 28.39 28.71 28.7 125700.0 28.7
2020-08-20 29.31 28.7 28.93 28.86 154700.0 28.86
2020-08-19 29.69 28.75 29.34 29.27 174800.0 29.27
2020-08-18 29.42 28.58 28.73 29.33 501900.0 29.33
2020-08-17 28.77 28.01 28.27 28.51 256100.0 28.51
2020-08-14 29.66 28.35 29.29 28.52 258100.0 28.52
2020-08-13 30.25 29.29 29.72 29.37 263500.0 29.37
2020-08-12 30.32 29.54 29.98 29.72 263800.0 29.72
2020-08-11 32.9 29.23 32.76 29.64 635500.0 29.64
2020-08-10 33.27 31.99 32.33 32.71 479400.0 32.71
2020-08-07 32.59 32.0 32.05 32.3 359700.0 32.3
2020-08-06 32.72 32.14 32.51 32.28 317600.0 32.28
2020-08-05 32.5 31.69 32.37 32.4 348100.0 32.4
2020-08-04 32.56 30.9 31.04 32.31 433300.0 32.31
2020-08-03 31.5 30.29 30.93 31.32 418800.0 31.32
2020-07-31 31.25 30.11 30.91 30.77 372300.0 30.77
2020-07-30 31.12 30.01 30.62 30.98 903600.0 30.98
2020-07-29 32.34 30.26 31.76 31.44 1182800.0 31.44
2020-07-28 33.85 29.3 29.55 31.4 4717000.0 31.4
2020-07-27 24.15 23.15 23.15 23.43 482200.0 23.43
2020-07-24 24.03 23.12 23.63 23.21 484800.0 23.21
2020-07-23 24.19 23.46 23.46 23.82 304500.0 23.82
2020-07-22 23.67 22.84 23.0 23.52 199300.0 23.52
2020-07-21 23.43 22.5 23.43 22.99 402800.0 22.99
2020-07-20 23.91 23.24 23.29 23.41 231800.0 23.41
2020-07-17 23.53 22.88 23.0 23.37 388400.0 23.37
2020-07-16 22.85 22.21 22.71 22.8 227700.0 22.8
2020-07-15 22.96 21.96 22.1 22.74 261900.0 22.74
2020-07-14 21.77 21.09 21.24 21.74 173100.0 21.74
2020-07-13 21.74 21.02 21.55 21.12 350900.0 21.12
2020-07-10 21.41 20.28 20.52 21.3 191900.0 21.3
2020-07-09 20.82 20.21 20.79 20.4 228900.0 20.4
2020-07-08 21.13 20.52 21.09 20.82 136900.0 20.82
2020-07-07 21.29 20.82 21.29 21.06 167300.0 21.06
2020-07-06 21.55 21.11 21.38 21.38 174800.0 21.38
2020-07-02 21.74 21.11 21.66 21.16 143700.0 21.16
2020-07-01 22.18 21.16 21.16 21.38 272000.0 21.38
2020-06-30 21.29 20.28 20.28 21.2 352900.0 21.2
2020-06-29 20.7 20.06 20.06 20.37 251200.0 20.37
2020-06-26 20.22 19.79 19.86 19.81 444200.0 19.81
2020-06-25 20.05 19.52 19.72 20.01 246900.0 20.01
2020-06-24 20.76 19.64 20.57 19.78 283900.0 19.78
2020-06-23 21.02 20.52 20.78 20.73 248300.0 20.73
2020-06-22 20.92 20.17 20.42 20.68 339300.0 20.68
2020-06-19 20.85 20.1 20.28 20.58 603100.0 20.58
2020-06-18 20.24 19.85 19.85 20.06 180100.0 20.06
2020-06-17 20.51 19.91 20.29 20.02 192400.0 20.02
2020-06-16 20.88 20.2 20.73 20.28 212600.0 20.28
2020-06-15 20.25 19.57 19.69 20.2 396800.0 20.2
2020-06-12 20.74 19.84 20.44 20.06 366700.0 20.06
2020-06-11 21.01 19.86 20.77 19.95 486500.0 19.95
2020-06-10 21.52 21.0 21.25 21.2 378100.0 21.2
2020-06-09 21.91 21.31 21.56 21.34 281900.0 21.34
2020-06-08 22.12 21.39 21.78 21.69 278400.0 21.69
2020-06-05 21.92 20.57 20.68 21.68 385500.0 21.68
2020-06-04 20.53 19.32 19.32 20.41 440500.0 20.41
2020-06-03 19.61 18.93 19.32 19.56 496200.0 19.56
2020-06-02 19.79 19.16 19.74 19.3 342400.0 19.3
2020-06-01 20.09 19.13 19.61 19.74 295700.0 19.74
2020-05-29 19.68 18.83 19.17 19.63 386100.0 19.63
2020-05-28 19.83 18.96 18.96 19.26 326100.0 19.26
2020-05-27 19.57 18.31 19.33 18.95 651100.0 18.95
2020-05-26 19.68 19.0 19.27 19.19 537800.0 19.19
2020-05-22 19.52 18.68 19.48 18.94 225200.0 18.94
2020-05-21 19.66 19.23 19.39 19.38 186800.0 19.38
2020-05-20 19.97 18.9 19.53 19.35 443400.0 19.35
2020-05-19 19.67 19.11 19.26 19.29 362900.0 19.29
2020-05-18 19.45 18.52 18.53 19.35 366200.0 19.35
2020-05-15 18.53 17.95 18.27 18.21 510600.0 18.21
2020-05-14 18.48 18.07 18.1 18.35 295100.0 18.35
2020-05-13 18.8 18.21 18.68 18.56 390200.0 18.56
2020-05-12 19.38 18.53 18.78 18.69 444800.0 18.69
2020-05-11 19.02 18.27 18.43 18.65 287300.0 18.65
2020-05-08 18.98 18.51 18.98 18.58 385700.0 18.58
2020-05-07 19.05 18.29 18.46 18.75 254400.0 18.75
2020-05-06 18.47 18.15 18.44 18.23 270800.0 18.23
2020-05-05 18.89 18.24 18.43 18.37 288200.0 18.37
2020-05-04 18.44 17.6 18.22 18.11 505400.0 18.11
2020-05-01 18.89 18.29 18.67 18.36 437100.0 18.36
2020-04-30 19.08 18.33 18.37 18.96 540600.0 18.96
2020-04-29 19.21 18.51 18.94 18.61 489600.0 18.61
2020-04-28 19.84 18.46 19.28 18.64 634000.0 18.64
2020-04-27 19.13 17.65 17.91 18.94 2270000.0 18.94
2020-04-24 20.21 17.73 19.22 17.92 1355600.0 17.92
2020-04-23 18.9 17.86 18.09 18.0 1145000.0 18.0
2020-04-22 18.82 17.82 18.01 18.0 996600.0 18.0
2020-04-21 18.22 17.51 18.04 17.77 741200.0 17.77
2020-04-20 19.35 18.11 18.32 18.25 646100.0 18.25
2020-04-17 19.2 18.48 19.1 18.5 583900.0 18.5
2020-04-16 19.76 18.53 19.21 18.67 383000.0 18.67
2020-04-15 20.34 18.63 20.18 19.08 461700.0 19.08
2020-04-14 21.62 20.1 21.23 20.71 333500.0 20.71
2020-04-13 22.0 20.43 21.64 21.03 368500.0 21.03
2020-04-09 22.46 21.74 21.74 22.15 331100.0 22.15
2020-04-08 21.85 20.92 21.48 21.41 220400.0 21.41
2020-04-07 21.74 20.97 21.04 21.41 450200.0 21.41
2020-04-06 21.05 20.12 20.64 20.61 385400.0 20.61
2020-04-03 20.74 19.38 20.06 20.0 348300.0 20.0
2020-04-02 21.13 19.93 20.71 20.29 338500.0 20.29
2020-04-01 21.55 19.96 20.72 20.88 365900.0 20.88
2020-03-31 22.2 20.98 21.92 21.24 348800.0 21.24
2020-03-30 22.58 20.91 21.02 21.91 251700.0 21.91
2020-03-27 21.98 20.61 20.66 20.87 393000.0 20.87
2020-03-26 21.26 19.92 20.14 21.03 583700.0 21.03
2020-03-25 21.91 20.0 20.99 20.01 382000.0 20.01
2020-03-24 21.62 20.03 21.09 21.01 484100.0 21.01
2020-03-23 21.5 19.5 20.84 20.27 514700.0 20.27
2020-03-20 21.66 19.18 20.44 20.59 458200.0 20.59
2020-03-19 23.48 19.05 21.54 20.34 699900.0 20.34
2020-03-18 21.98 15.89 17.99 21.81 816300.0 21.81
2020-03-17 22.89 18.37 20.78 18.86 1068900.0 18.86
2020-03-16 22.62 19.46 22.62 20.61 508400.0 20.61
2020-03-13 23.62 21.78 23.04 23.62 795200.0 23.62
2020-03-12 22.27 19.35 20.54 22.04 585400.0 22.04
2020-03-11 23.14 21.38 22.82 21.54 490100.0 21.54
2020-03-10 24.86 22.71 24.67 23.4 540100.0 23.4
2020-03-09 25.2 23.28 24.04 24.26 519500.0 24.26
2020-03-06 25.22 24.25 24.44 25.04 315000.0 25.04
2020-03-05 26.29 24.65 25.99 25.01 265400.0 25.01
2020-03-04 26.58 25.74 25.98 26.5 368800.0 26.5
2020-03-03 25.95 24.69 25.22 25.73 381400.0 25.73
2020-03-02 25.21 23.88 24.63 25.2 738800.0 25.2
2020-02-28 26.18 23.97 25.42 24.39 681500.0 24.39
2020-02-27 26.41 25.61 26.0 25.86 512200.0 25.86
2020-02-26 27.12 25.91 26.76 26.1 690000.0 26.1
2020-02-25 27.21 25.95 26.18 26.58 612000.0 26.58
2020-02-24 27.12 25.95 26.21 26.01 409700.0 26.01
2020-02-21 26.93 25.92 26.51 26.77 381100.0 26.77
2020-02-20 26.74 25.46 25.88 26.59 356100.0 26.59
2020-02-19 26.69 25.53 26.45 25.8 237100.0 25.8
2020-02-18 28.02 25.59 25.76 26.37 555900.0 26.37