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 (%)
Oct 31, 2017 8.050 8.160 8.040 8.130 1,091,951 +0.08(+0.99%)
Oct 30, 2017 8.160 8.160 8.020 8.050 1,015,338 -0.16(-1.95%)
Oct 27, 2017 8.100 8.230 8.070 8.210 1,179,528 +0.09(+1.11%)
Oct 26, 2017 8.110 8.210 8.050 8.120 666,141 +0.01(+0.12%)
Oct 25, 2017 8.090 8.125 7.990 8.110 1,191,013 +0.03(+0.37%)
Oct 24, 2017 8.090 8.200 8.055 8.080 1,065,768 +0.01(+0.12%)
Oct 23, 2017 8.150 8.220 7.990 8.070 1,528,112 -0.05(-0.62%)
Oct 20, 2017 8.150 8.275 8.120 8.120 712,776 +0.04(+0.50%)
Oct 19, 2017 8.080 8.160 8.040 8.080 974,915 -0.06(-0.74%)
Oct 18, 2017 8.180 8.185 8.030 8.140 1,117,903 +0.03(+0.37%)
Oct 17, 2017 8.250 8.270 8.060 8.110 930,647 -0.10(-1.22%)
Oct 16, 2017 8.340 8.350 8.170 8.210 742,020 -0.06(-0.73%)
Oct 13, 2017 8.220 8.310 8.180 8.270 1,015,603 +0.08(+0.98%)
Oct 12, 2017 8.330 8.350 8.160 8.190 1,061,673 -0.14(-1.68%)
Oct 11, 2017 8.370 8.430 8.300 8.330 850,600 -0.01(-0.12%)
Oct 10, 2017 8.340 8.415 8.290 8.340 1,051,449 -0.02(-0.24%)
Oct 09, 2017 8.430 8.450 8.270 8.360 1,025,476 -0.08(-0.95%)
Oct 06, 2017 8.400 8.495 8.330 8.440 755,420 +0.01(+0.12%)
Oct 05, 2017 8.520 8.689 8.420 8.430 1,624,965 -0.10(-1.17%)
Oct 04, 2017 8.480 8.580 8.410 8.530 2,481,788 +0.05(+0.59%)
Oct 03, 2017 8.230 8.480 8.210 8.480 2,646,132 +0.29(+3.54%)
Oct 02, 2017 8.200 8.260 8.130 8.190 1,341,889 +0.05(+0.61%)
Sep 29, 2017 8.210 8.260 8.120 8.140 1,657,841 -0.10(-1.21%)
Sep 28, 2017 8.230 8.285 8.120 8.240 1,363,886 +0.01(+0.12%)
Sep 27, 2017 7.970 8.230 4,346,084 +0.34(+4.31%)
Sep 26, 2017 8.090 8.195 7.880 7.890 2,911,086 -0.18(-2.23%)
Sep 25, 2017 7.970 8.160 7.950 8.070 2,024,561 +0.12(+1.51%)
Sep 22, 2017 7.940 8.040 7.910 7.950 1,892,733 -0.04(-0.50%)
Sep 21, 2017 7.950 7.990 7.790 7.990 1,588,421 +0.02(+0.25%)
Sep 20, 2017 8.060 8.090 7.930 7.970 1,257,505 -0.14(-1.73%)
Sep 19, 2017 8.060 8.110 7.980 8.110 1,254,810 +0.04(+0.50%)
Sep 18, 2017 8.070 8.220 8.040 8.070 1,746,333 -0.03(-0.37%)
Sep 15, 2017 7.950 8.140 7.910 8.100 6,044,222 +0.18(+2.27%)
Sep 14, 2017 7.710 7.930 7.655 7.920 3,172,193 +0.21(+2.72%)
Sep 13, 2017 7.690 7.850 7.660 7.710 2,521,958 +0.07(+0.92%)
Sep 12, 2017 7.800 7.820 7.620 7.640 3,407,843 -0.13(-1.67%)
Sep 11, 2017 8.180 8.180 7.710 7.770 4,831,947 -0.41(-5.01%)
Sep 08, 2017 8.100 8.235 8.060 8.180 2,243,394 +0.06(+0.74%)
Sep 07, 2017 8.090 8.150 8.030 8.120 2,343,138 +0.05(+0.62%)
Sep 06, 2017 8.335 8.060 8.070 1,362,117 -0.14(-1.71%)
Sep 05, 2017 8.220 8.320 8.150 8.210 1,091,263 -0.06(-0.73%)
Sep 01, 2017 8.310 8.320 8.230 8.270 959,799 -0.03(-0.36%)
Aug 31, 2017 8.190 8.365 8.185 8.300 2,445,118 +0.16(+1.97%)
Aug 30, 2017 8.070 8.170 8.050 8.140 1,132,526 +0.08(+0.99%)
Aug 29, 2017 8.050 8.110 8.035 8.060 1,213,604 -0.04(-0.49%)
Aug 28, 2017 8.130 8.150 8.070 8.100 886,958 -0.04(-0.49%)
Aug 25, 2017 8.150 8.190 8.050 8.140 1,040,137 +0.02(+0.25%)
Aug 24, 2017 8.130 8.170 8.025 8.120 1,838,888 -0.01(-0.12%)
Aug 23, 2017 8.050 8.240 8.020 8.130 2,587,191 +0.03(+0.37%)
Aug 22, 2017 8.070 8.135 8.020 8.100 1,921,138 +0.04(+0.50%)
Aug 21, 2017 8.050 8.145 7.990 8.060 2,127,415 +0.03(+0.37%)
Aug 18, 2017 8.020 8.150 8.000 8.030 2,114,364 -0.06(-0.74%)
Aug 17, 2017 8.150 8.250 8.040 8.090 3,711,642 -0.07(-0.86%)
Aug 16, 2017 8.070 8.180 8.030 8.160 2,768,060 +0.05(+0.62%)
Aug 15, 2017 8.290 8.310 8.090 8.110 2,777,199 -0.13(-1.58%)
Aug 14, 2017 8.460 8.480 8.060 8.240 3,918,962 -0.21(-2.49%)
Aug 11, 2017 8.240 8.470 8.240 8.450 3,070,245 +0.18(+2.18%)
Aug 10, 2017 8.360 8.390 8.160 8.270 6,804,616 -0.15(-1.78%)
Aug 09, 2017 8.220 8.500 8.170 8.420 37,800,436 +0.14(+1.69%)
Aug 08, 2017 8.100 8.450 8.070 8.280 12,986,361 +0.55(+7.12%)
Aug 07, 2017 7.620 7.730 7.490 7.730 2,149,944 +0.07(+0.91%)
Aug 04, 2017 7.675 7.380 7.660 3,603,703 +0.30(+4.08%)
Aug 03, 2017 6.950 7.400 6.850 7.360 5,178,486 +0.82(+12.54%)
Aug 02, 2017 6.640 6.700 6.490 6.540 1,974,906 -0.11(-1.65%)
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.