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 (%)
Feb 29, 2012 2.510 2.520 2.390 2.390 2,645,854 -0.10(-4.02%)
Feb 28, 2012 2.460 2.500 2.400 2.490 3,485,095 +0.02(+0.81%)
Feb 27, 2012 2.470 2.490 2.460 2.470 1,238,177 -0.01(-0.40%)
Feb 24, 2012 2.460 2.500 2.460 2.480 1,840,718 +0.02(+0.81%)
Feb 23, 2012 2.480 2.490 2.450 2.460 1,854,569 -0.02(-0.81%)
Feb 22, 2012 2.500 2.550 2.460 2.480 2,431,327 -0.03(-1.20%)
Feb 21, 2012 2.470 2.540 2.450 2.510 4,454,685 +0.06(+2.45%)
Feb 17, 2012 2.430 2.470 2.410 2.450 2,576,375 +0.01(+0.41%)
Feb 16, 2012 2.440 2.500 2.350 2.440 2,570,652 +0.04(+1.67%)
Feb 15, 2012 2.480 2.500 2.260 2.400 15,937,017 -0.33(-12.09%)
Feb 14, 2012 2.930 2.930 2.710 2.730 3,956,624 -0.21(-7.14%)
Feb 13, 2012 3.140 3.160 2.860 2.940 3,342,428 -0.13(-4.23%)
Feb 10, 2012 2.920 3.130 2.890 3.070 4,467,212 +0.15(+5.14%)
Feb 09, 2012 2.770 2.960 2.760 2.920 3,878,387 +0.17(+6.18%)
Feb 08, 2012 2.610 2.780 2.580 2.750 4,062,591 +0.15(+5.77%)
Feb 07, 2012 2.580 2.610 2.460 2.600 2,887,795 +0.02(+0.78%)
Feb 06, 2012 2.610 2.625 2.550 2.580 1,099,852 -0.03(-1.15%)
Feb 03, 2012 2.570 2.610 2.510 2.610 2,798,955 +0.07(+2.76%)
Feb 02, 2012 2.540 2.550 2.470 2.540 1,928,498 +0.01(+0.40%)
Feb 01, 2012 2.550 2.550 2.480 2.530 3,571,327 +0.00(+0.00%)
Jan 31, 2012 2.420 2.550 2.410 2.530 2,514,332 +0.13(+5.42%)
Jan 30, 2012 2.380 2.410 2.320 2.400 1,893,712 +0.01(+0.42%)
Jan 27, 2012 2.340 2.400 2.330 2.390 2,050,961 +0.03(+1.27%)
Jan 26, 2012 2.340 2.370 2.320 2.360 1,067,725 +0.02(+0.85%)
Jan 25, 2012 2.310 2.350 2.280 2.340 791,257 +0.03(+1.30%)
Jan 24, 2012 2.310 2.340 2.270 2.310 1,232,446 -0.02(-0.86%)
Jan 23, 2012 2.340 2.360 2.300 2.330 684,217 -0.01(-0.43%)
Jan 20, 2012 2.340 2.370 2.320 2.340 899,885 +0.00(+0.00%)
Jan 19, 2012 2.340 2.380 2.280 2.340 1,839,641 +0.01(+0.43%)
Jan 18, 2012 2.330 2.380 2.250 2.330 1,535,467 +0.00(+0.00%)
Jan 17, 2012 2.420 2.430 2.320 2.330 1,859,893 -0.05(-2.10%)
Jan 13, 2012 2.400 2.515 2.301 2.380 2,362,956 -0.06(-2.46%)
Jan 12, 2012 2.200 2.440 2.200 2.440 2,144,111 +0.25(+11.42%)
Jan 11, 2012 2.220 2.370 2.170 2.190 3,410,118 -0.04(-1.79%)
Jan 10, 2012 2.300 2.350 2.210 2.230 1,891,018 -0.05(-2.19%)
Jan 09, 2012 2.400 2.405 2.280 2.280 1,010,667 -0.11(-4.60%)
Jan 06, 2012 2.390 2.420 2.350 2.390 935,585 +0.01(+0.42%)
Jan 05, 2012 2.490 2.490 2.365 2.380 1,723,768 -0.12(-4.80%)
Jan 04, 2012 2.550 2.570 2.450 2.500 1,323,993 +0.05(+2.04%)
Dec 30, 2011 2.500 2.500 2.410 2.450 880,987 -0.05(-2.00%)
Dec 29, 2011 2.470 2.520 2.460 2.500 803,498 +0.04(+1.63%)
Dec 28, 2011 2.510 2.530 2.460 2.460 2,742,886 -0.07(-2.77%)
Dec 27, 2011 2.480 2.540 2.410 2.530 1,064,949 +0.05(+2.02%)
Dec 23, 2011 2.460 2.500 2.430 2.480 1,254,730 +0.14(+5.98%)
Dec 21, 2011 2.290 2.370 2.240 2.340 999,052 +0.03(+1.30%)
Dec 20, 2011 2.330 2.330 2.240 2.310 1,621,442 +0.03(+1.32%)
Dec 19, 2011 2.350 2.370 2.210 2.280 2,061,217 -0.08(-3.39%)
Dec 16, 2011 2.210 2.370 2.180 2.360 3,571,916 +0.16(+7.27%)
Dec 15, 2011 2.180 2.230 2.035 2.200 3,299,754 +0.06(+2.80%)
Dec 14, 2011 2.350 2.370 2.140 2.140 2,279,806 -0.22(-9.32%)
Dec 13, 2011 2.400 2.430 2.320 2.360 1,366,534 -0.01(-0.42%)
Dec 12, 2011 2.410 2.440 2.360 2.370 1,294,442 -0.08(-3.27%)
Dec 09, 2011 2.380 2.460 2.320 2.450 1,564,887 +0.07(+2.94%)
Dec 08, 2011 2.480 2.480 2.360 2.380 1,375,352 -0.12(-4.80%)
Dec 07, 2011 2.510 2.530 2.421 2.500 1,135,468 -0.01(-0.40%)
Dec 06, 2011 2.640 2.650 2.465 2.510 1,752,539 -0.14(-5.28%)
Dec 05, 2011 2.610 2.690 2.580 2.650 1,640,464 +0.07(+2.71%)
Dec 02, 2011 2.430 2.590 2.410 2.580 1,947,657 +0.20(+8.40%)
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.