Advertisement
U.S. markets closed

magicJack VocalTec Ltd. (CALL)

YHD - YHD Delayed Price. Currency in USD
- (-)
At close: 06:07PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202412.2212.3912.2212.3712.3723,900
Mar 27, 202412.1212.2312.0812.2312.2318,000
Mar 27, 20240.125 Dividend
Mar 26, 202412.1312.2012.1312.1412.022,100
Mar 25, 202412.2012.2012.1312.1412.0215,700
Mar 22, 202412.3112.3112.1412.1512.0222,400
Mar 21, 202412.0912.3212.0912.3212.1920,400
Mar 20, 202411.8312.1011.8012.0811.9617,400
Mar 19, 202411.8011.8411.8011.8211.7014,600
Mar 18, 202411.7511.7611.6711.7611.646,900
Mar 15, 202411.7111.8311.7111.7511.636,100
Mar 14, 202412.0012.0011.6611.7011.5820,800
Mar 13, 202411.9812.0211.9311.9311.814,700
Mar 12, 202411.9511.9611.9011.9111.792,400
Mar 11, 202411.8311.9211.8311.9011.7812,900
Mar 08, 202412.0012.0011.9211.9411.828,800
Mar 07, 202411.9512.0011.8711.9111.7915,900
Mar 06, 202411.9111.9111.8011.8811.7615,200
Mar 05, 202411.7311.9711.7211.9111.7911,900
Mar 04, 202411.4711.8111.4711.7011.5826,100
Mar 01, 202411.5311.5311.3511.5011.3812,800
Feb 29, 202411.5211.5711.4311.5111.395,700
Feb 28, 202411.4111.4711.4011.4011.2812,800
Feb 28, 20240.125 Dividend
Feb 27, 202411.4111.5711.4111.5711.334,900
Feb 26, 202411.4711.5511.4111.4111.175,600
Feb 23, 202411.4511.5511.4511.5211.2815,300
Feb 22, 202411.5011.5811.4511.5011.2610,400
Feb 21, 202411.4511.4511.3511.3711.134,100
Feb 20, 202411.4411.4911.3611.4311.1922,400
Feb 16, 202411.3711.5111.3711.4711.2321,900
Feb 15, 202411.4011.5611.3911.5111.276,500
Feb 14, 202411.2011.2711.1711.2611.028,000
Feb 13, 202411.1511.2010.9711.1010.8725,400
Feb 12, 202411.2611.4511.2611.4011.1610,200
Feb 09, 202411.1511.2211.1011.2110.9727,000
Feb 08, 202411.1811.2111.1311.2110.972,200
Feb 07, 202411.1211.2111.0211.2110.9711,300
Feb 06, 202411.3011.3211.1911.1910.963,300
Feb 05, 202411.2511.3011.2111.2611.022,000
Feb 02, 202411.1711.4111.1711.3811.148,000
Feb 01, 202411.3811.3811.0111.3011.0653,800
Jan 31, 202411.7011.7111.5511.5511.319,600
Jan 30, 202411.7111.8011.7111.8011.556,300
Jan 30, 20240.125 Dividend
Jan 29, 202411.6411.8011.6411.8011.435,200
Jan 26, 202411.6611.7311.6611.7011.335,800
Jan 25, 202411.7211.7211.5411.6411.278,500
Jan 24, 202411.5511.7011.5511.6311.277,900
Jan 23, 202411.5111.5511.4511.5511.193,900
Jan 22, 202411.5211.5411.4511.5311.179,800
Jan 19, 202411.0511.4011.0511.4011.0425,900
Jan 18, 202411.1011.1510.9311.0410.6910,400
Jan 17, 202411.1111.2311.0311.0610.71126,200
Jan 16, 202411.2511.2511.0711.1610.8128,900
Jan 12, 202411.4311.5111.2511.3410.9813,800
Jan 11, 202411.5911.5911.3211.4411.0839,700
Jan 10, 202411.5411.5911.5011.5911.2316,900
Jan 09, 202411.7011.7011.5811.5911.2311,800
Jan 08, 202411.6611.7211.5611.7211.3516,500
Jan 05, 202411.5011.7411.5011.6611.2911,400
Jan 04, 202411.4811.5811.4311.5011.144,300
Jan 03, 202411.5011.5011.4011.4311.0711,200
Jan 02, 202411.4911.6711.4511.6111.2511,400
Dec 29, 202311.5911.5911.5211.5211.163,300
Dec 28, 202311.6311.6311.5811.6011.243,800
Dec 28, 20230.125 Dividend
Dec 27, 202311.5811.7011.5811.6811.1910,100
Dec 26, 2023------
Dec 22, 202311.6211.6311.5511.5511.072,300
Dec 21, 202311.5211.5211.4411.5011.029,600
Dec 20, 202311.6611.6811.4711.5111.036,000
Dec 19, 202311.6111.6711.6111.6611.178,200
Dec 18, 202311.7511.7511.5611.5611.0824,900
Dec 15, 202311.7711.7711.6411.6611.1716,400
Dec 14, 202311.4411.8011.4411.7711.28106,200
Dec 13, 202311.0511.3510.9911.3510.8841,100
Dec 12, 202311.0311.0311.0011.0010.541,500
Dec 11, 202311.0911.0911.0111.0310.575,500
Dec 08, 202310.9811.0810.9811.0710.6121,700
Dec 07, 202310.9110.9310.8810.9310.4710,600
Dec 06, 202310.9611.0410.8310.8410.3910,000
Dec 05, 202310.9610.9610.8410.8510.4032,100
Dec 04, 202310.8910.9510.8910.9510.4926,700
Dec 01, 202310.6010.9110.6010.9110.4556,800
Nov 30, 202310.5610.6310.5010.6010.1625,000
Nov 29, 202310.5510.6110.5510.5510.113,900
Nov 29, 20230.125 Dividend
Nov 28, 202310.4010.4510.3710.449.8815,700
Nov 27, 202310.5910.5910.3710.439.8822,800
Nov 24, 202310.4610.6010.4510.6010.043,600
Nov 22, 202310.5610.5610.3810.439.8817,600
Nov 21, 202310.4410.5010.4210.429.874,500
Nov 20, 202310.5510.5910.4710.5810.0210,400
Nov 17, 202310.5410.5810.5210.5610.0012,200
Nov 16, 202310.5610.5610.4110.469.908,900
Nov 15, 202310.4110.5310.4110.539.97173,700
Nov 14, 202310.1310.4410.1310.399.8461,200
Nov 13, 20239.919.969.919.969.431,100
Nov 10, 20239.889.969.889.969.432,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...