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 (%)
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%)
Nov 01, 2012 2.270 2.290 2.210 2.250 1,856,011 -0.02(-0.88%)
Oct 31, 2012 2.230 2.310 2.230 2.270 2,767,411 +0.03(+1.34%)
Oct 26, 2012 2.230 2.240 2.240 2.240 793,400 +0.02(+0.90%)
Oct 25, 2012 2.220 2.240 2.150 2.220 872,041 +0.02(+0.91%)
Oct 24, 2012 2.170 2.210 2.160 2.200 726,051 +0.03(+1.38%)
Oct 23, 2012 2.150 2.260 2.130 2.170 2,634,594 +0.01(+0.46%)
Oct 19, 2012 2.160 2.180 2.140 2.160 1,034,132 -0.03(-1.37%)
Oct 18, 2012 2.170 2.200 2.150 2.190 1,050,262 +0.02(+0.92%)
Oct 17, 2012 2.200 2.210 2.150 2.170 1,150,564 -0.03(-1.36%)
Oct 16, 2012 2.250 2.250 2.190 2.200 654,028 -0.04(-1.79%)
Oct 15, 2012 2.240 2.250 2.175 2.240 1,123,289 -0.02(-0.88%)
Oct 12, 2012 2.260 2.270 2.250 2.260 910,094 -0.01(-0.44%)
Oct 11, 2012 2.240 2.300 2.220 2.270 1,153,522 +0.06(+2.71%)
Oct 10, 2012 2.250 2.250 2.200 2.210 1,381,043 -0.04(-1.78%)
Oct 09, 2012 2.320 2.340 2.250 2.250 2,302,794 -0.07(-3.02%)
Oct 08, 2012 2.300 2.330 2.260 2.320 855,928 +0.01(+0.43%)
Oct 05, 2012 2.320 2.350 2.300 2.310 1,058,385 -0.02(-0.86%)
Oct 04, 2012 2.300 2.330 2.290 2.330 712,839 +0.03(+1.30%)
Oct 03, 2012 2.290 2.320 2.230 2.300 1,375,037 +0.02(+0.88%)
Oct 02, 2012 2.300 2.330 2.260 2.280 1,517,998 +0.00(+0.00%)
Oct 01, 2012 2.290 2.340 2.270 2.280 2,263,877 +0.00(+0.00%)
Sep 28, 2012 2.270 2.310 2.270 2.280 1,164,337 +0.00(+0.00%)
Sep 27, 2012 2.290 2.320 2.250 2.280 1,431,500 +0.01(+0.44%)
Sep 26, 2012 2.270 2.280 2.220 2.270 1,175,551 -0.02(-0.87%)
Sep 25, 2012 2.240 2.310 2.240 2.290 1,623,210 +0.02(+0.88%)
Sep 24, 2012 2.270 2.370 2.070 2.270 4,111,001 -0.13(-5.42%)
Sep 21, 2012 2.500 2.550 2.400 2.400 4,780,924 -0.10(-4.00%)
Sep 20, 2012 2.470 2.510 2.450 2.500 1,325,803 +0.01(+0.40%)
Sep 19, 2012 2.430 2.500 2.430 2.490 1,465,390 +0.05(+2.05%)
Sep 18, 2012 2.500 2.500 2.440 2.440 1,187,563 -0.04(-1.61%)
Sep 17, 2012 2.440 2.500 2.370 2.480 1,822,228 +0.01(+0.40%)
Sep 14, 2012 2.420 2.480 2.400 2.470 3,070,676 +0.07(+2.92%)
Sep 13, 2012 2.370 2.430 2.360 2.400 2,553,209 +0.02(+0.84%)
Sep 12, 2012 2.340 2.400 2.335 2.380 1,286,659 +0.04(+1.71%)
Sep 11, 2012 2.330 2.380 2.330 2.340 2,106,888 +0.02(+0.86%)
Sep 10, 2012 2.290 2.350 2.290 2.320 1,975,521 +0.04(+1.75%)
Sep 07, 2012 2.280 2.340 2.230 2.280 1,648,578 +0.03(+1.33%)
Sep 06, 2012 2.190 2.250 2.180 2.250 1,965,504 +0.08(+3.69%)
Sep 05, 2012 2.120 2.230 2.090 2.170 3,176,902 +0.06(+2.84%)
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.