Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vonage Holdings (NY: VG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2013 2.520 2.620 2.510 2.610 1,317,774 +0.10(+3.98%)
Jan 30, 2013 2.530 2.550 2.470 2.510 1,184,219 -0.03(-1.18%)
Jan 29, 2013 2.480 2.600 2.460 2.540 1,903,664 +0.05(+2.01%)
Jan 28, 2013 2.470 2.500 2.460 2.490 713,683 +0.02(+0.81%)
Jan 25, 2013 2.530 2.530 2.450 2.470 964,884 -0.02(-0.80%)
Jan 24, 2013 2.460 2.500 2.440 2.490 825,700 +0.04(+1.63%)
Jan 23, 2013 2.460 2.460 2.440 2.450 922,392 -0.01(-0.41%)
Jan 22, 2013 2.460 2.480 2.420 2.460 1,006,627 -0.03(-1.20%)
Jan 18, 2013 2.460 2.500 2.450 2.490 734,828 +0.02(+0.81%)
Jan 17, 2013 2.500 2.520 2.460 2.470 915,803 -0.03(-1.20%)
Jan 16, 2013 2.500 2.540 2.460 2.500 1,636,915 +0.00(+0.00%)
Jan 15, 2013 2.460 2.500 2.460 2.500 1,159,218 +0.03(+1.21%)
Jan 14, 2013 2.420 2.480 2.420 2.470 1,079,433 +0.05(+2.07%)
Jan 11, 2013 2.500 2.500 2.410 2.420 2,279,189 -0.08(-3.20%)
Jan 10, 2013 2.490 2.510 2.490 2.500 1,048,081 +0.01(+0.40%)
Jan 09, 2013 2.510 2.510 2.470 2.490 1,162,285 -0.02(-0.80%)
Jan 08, 2013 2.440 2.530 2.430 2.510 2,843,737 +0.08(+3.29%)
Jan 07, 2013 2.380 2.430 2.360 2.430 1,412,264 +0.05(+2.10%)
Jan 04, 2013 2.370 2.400 2.360 2.380 1,150,504 +0.02(+0.85%)
Jan 03, 2013 2.355 2.400 2.350 2.360 982,977 -0.01(-0.42%)
Jan 02, 2013 2.370 2.390 2.300 2.370 2,508,984 +0.00(+0.00%)
Dec 31, 2012 2.260 2.380 2.250 2.370 1,294,855 +0.07(+3.04%)
Dec 28, 2012 2.280 2.310 2.270 2.300 996,503 +0.00(+0.00%)
Dec 27, 2012 2.290 2.310 2.260 2.300 1,358,824 -0.01(-0.43%)
Dec 26, 2012 2.290 2.320 2.280 2.310 1,354,093 +0.04(+1.76%)
Dec 24, 2012 2.320 2.325 2.260 2.270 744,334 -0.05(-2.16%)
Dec 21, 2012 2.360 2.370 2.310 2.320 2,216,464 -0.04(-1.69%)
Dec 20, 2012 2.380 2.410 2.340 2.360 1,119,562 -0.02(-0.84%)
Dec 19, 2012 2.400 2.420 2.380 2.380 1,098,631 -0.02(-0.83%)
Dec 18, 2012 2.400 2.420 2.380 2.400 1,570,664 +0.00(+0.00%)
Dec 17, 2012 2.400 2.420 2.370 2.400 1,714,830 +0.00(+0.00%)
Dec 14, 2012 2.380 2.440 2.380 2.400 1,560,022 +0.00(+0.00%)
Dec 13, 2012 2.460 2.480 2.400 2.400 2,876,480 -0.06(-2.44%)
Dec 12, 2012 2.460 2.490 2.450 2.460 1,080,808 +0.01(+0.41%)
Dec 11, 2012 2.410 2.470 2.400 2.450 1,827,575 -0.03(-1.21%)
Dec 10, 2012 2.440 2.495 2.410 2.480 1,184,575 +0.02(+0.81%)
Dec 07, 2012 2.480 2.490 2.420 2.460 1,016,280 -0.01(-0.40%)
Dec 06, 2012 2.460 2.500 2.440 2.470 1,542,879 +0.02(+0.82%)
Dec 05, 2012 2.460 2.480 2.420 2.450 1,013,204 -0.01(-0.41%)
Dec 04, 2012 2.440 2.480 2.390 2.460 1,352,248 +0.03(+1.23%)
Nov 30, 2012 2.400 2.430 2.380 2.430 1,445,710 +0.03(+1.25%)
Nov 29, 2012 2.340 2.400 2.340 2.400 1,285,349 +0.08(+3.45%)
Nov 28, 2012 2.270 2.330 2.260 2.320 864,956 +0.04(+1.75%)
Nov 27, 2012 2.290 2.300 2.260 2.280 863,447 -0.02(-0.87%)
Nov 26, 2012 2.250 2.300 2.230 2.300 1,182,176 +0.06(+2.68%)
Nov 23, 2012 2.220 2.250 2.210 2.240 397,280 +0.03(+1.36%)
Nov 21, 2012 2.210 2.230 2.180 2.210 813,902 +0.00(+0.00%)
Nov 20, 2012 2.180 2.210 2.170 2.210 1,384,654 +0.00(+0.00%)
Nov 19, 2012 2.190 2.240 2.180 2.210 1,509,459 -0.02(-0.90%)
Nov 16, 2012 2.200 2.230 2.120 2.230 1,163,212 +0.02(+0.90%)
Nov 15, 2012 2.240 2.250 2.190 2.210 1,289,922 -0.04(-1.78%)
Nov 14, 2012 2.250 2.260 2.220 2.250 1,681,059 -0.01(-0.44%)
Nov 13, 2012 2.250 2.280 2.250 2.260 544,229 -0.01(-0.44%)
Nov 12, 2012 2.260 2.300 2.240 2.270 722,904 +0.01(+0.44%)
Nov 09, 2012 2.260 2.290 2.245 2.260 966,926 -0.02(-0.88%)
Nov 08, 2012 2.280 2.330 2.250 2.280 1,315,030 +0.00(+0.00%)
Nov 07, 2012 2.250 2.310 2.225 2.280 2,015,969 -0.03(-1.30%)
Nov 06, 2012 2.310 2.380 2.260 2.310 2,485,518 +0.01(+0.43%)
Nov 05, 2012 2.240 2.330 2.210 2.300 2,718,402 +0.05(+2.22%)
Nov 02, 2012 2.260 2.260 2.170 2.250 1,997,949 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.