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 (%)
Mar 30, 2007 3.050 3.510 3.050 3.450 2,567,900 +0.39(+12.75%)
Mar 29, 2007 3.260 3.330 3.040 3.060 1,936,900 -0.20(-6.13%)
Mar 28, 2007 3.220 3.360 3.140 3.260 2,350,000 +0.00(+0.00%)
Mar 27, 2007 3.340 3.360 3.200 3.260 2,376,700 -0.12(-3.55%)
Mar 26, 2007 3.140 3.570 3.110 3.380 6,426,200 +0.38(+12.67%)
Mar 23, 2007 4.020 4.100 2.980 3.000 9,840,800 -1.05(-25.93%)
Mar 22, 2007 4.040 4.110 4.000 4.050 974,700 +0.06(+1.50%)
Mar 21, 2007 4.030 4.190 3.980 3.990 847,800 +0.00(+0.00%)
Mar 20, 2007 3.990 4.020 3.910 3.990 939,900 +0.01(+0.25%)
Mar 19, 2007 4.040 4.080 3.920 3.980 1,013,100 -0.02(-0.50%)
Mar 16, 2007 4.170 4.150 3.970 4.000 1,950,200 -0.16(-3.85%)
Mar 15, 2007 4.170 4.200 4.100 4.160 620,900 -0.03(-0.72%)
Mar 14, 2007 4.160 4.250 4.050 4.190 1,146,400 +0.03(+0.72%)
Mar 13, 2007 4.310 4.340 4.060 4.160 1,379,300 -0.15(-3.48%)
Mar 12, 2007 4.252 4.390 4.040 4.310 2,359,700 +0.14(+3.36%)
Mar 09, 2007 4.620 4.800 3.870 4.170 10,565,400 -0.69(-14.20%)
Mar 08, 2007 5.080 5.150 4.500 4.860 4,132,200 -0.19(-3.76%)
Mar 07, 2007 5.240 5.390 5.020 5.050 1,731,100 -0.17(-3.26%)
Mar 06, 2007 5.190 5.250 5.100 5.220 1,146,700 +0.13(+2.55%)
Mar 05, 2007 5.200 5.230 5.080 5.090 885,800 -0.13(-2.49%)
Mar 02, 2007 5.160 5.270 5.160 5.220 949,400 +0.01(+0.19%)
Mar 01, 2007 5.210 5.350 5.190 5.210 1,141,040 +0.01(+0.19%)
Feb 28, 2007 5.200 5.350 5.160 5.200 758,900 +0.00(+0.00%)
Feb 27, 2007 5.320 5.440 5.180 5.200 959,900 -0.22(-4.06%)
Feb 26, 2007 5.480 5.600 5.410 5.420 1,200,363 +0.03(+0.56%)
Feb 23, 2007 5.350 5.480 5.250 5.390 709,700 +0.06(+1.13%)
Feb 22, 2007 5.370 5.400 5.080 5.330 798,300 -0.04(-0.74%)
Feb 21, 2007 5.480 5.480 5.370 5.370 699,600 -0.08(-1.47%)
Feb 20, 2007 5.490 5.520 5.370 5.450 518,300 +0.02(+0.37%)
Feb 16, 2007 5.400 5.480 5.340 5.430 1,147,200 +0.13(+2.45%)
Feb 15, 2007 5.790 5.790 5.250 5.300 3,557,800 -0.54(-9.25%)
Feb 14, 2007 5.850 5.860 5.800 5.840 346,905 -0.05(-0.85%)
Feb 13, 2007 5.880 5.910 5.780 5.890 369,038 +0.01(+0.17%)
Feb 12, 2007 5.870 5.890 5.690 5.880 495,982 -0.03(-0.51%)
Feb 09, 2007 5.830 5.940 5.800 5.910 664,700 +0.10(+1.72%)
Feb 08, 2007 5.770 5.850 5.680 5.810 393,300 +0.04(+0.69%)
Feb 07, 2007 5.760 5.800 5.640 5.770 796,800 +0.06(+1.05%)
Feb 06, 2007 5.520 5.760 5.450 5.710 1,139,700 +0.19(+3.44%)
Feb 05, 2007 5.500 5.570 5.370 5.520 879,400 +0.14(+2.60%)
Feb 02, 2007 5.530 5.570 5.310 5.380 1,408,900 -0.16(-2.89%)
Feb 01, 2007 5.660 5.700 5.510 5.540 1,011,100 -0.14(-2.46%)
Jan 31, 2007 5.830 5.920 5.660 5.680 1,064,900 -0.19(-3.24%)
Jan 30, 2007 5.980 6.030 5.850 5.870 374,000 -0.10(-1.68%)
Jan 29, 2007 6.010 6.110 5.850 5.970 732,600 -0.04(-0.67%)
Jan 26, 2007 5.790 6.080 5.700 6.010 608,000 +0.19(+3.26%)
Jan 25, 2007 5.690 5.920 5.600 5.820 808,500 +0.13(+2.28%)
Jan 24, 2007 5.930 6.440 5.580 5.690 1,553,300 -0.16(-2.74%)
Jan 23, 2007 6.200 6.200 5.810 5.850 1,304,600 -0.11(-1.85%)
Jan 22, 2007 6.120 6.170 5.930 5.960 533,700 -0.10(-1.65%)
Jan 19, 2007 5.800 6.100 5.760 6.060 884,300 +0.34(+5.94%)
Jan 18, 2007 6.020 6.030 5.690 5.720 1,003,000 -0.30(-4.98%)
Jan 17, 2007 6.280 6.320 5.950 6.020 1,294,500 -0.28(-4.44%)
Jan 16, 2007 6.480 6.490 6.250 6.300 973,900 -0.17(-2.63%)
Jan 12, 2007 6.440 6.480 6.410 6.470 383,300 -0.01(-0.15%)
Jan 11, 2007 6.710 6.740 6.430 6.480 481,100 -0.03(-0.46%)
Jan 10, 2007 6.440 6.540 6.400 6.510 273,700 +0.07(+1.09%)
Jan 09, 2007 6.590 6.620 6.420 6.440 597,100 -0.15(-2.28%)
Jan 08, 2007 6.620 6.700 6.520 6.590 357,900 +0.07(+1.07%)
Jan 05, 2007 6.620 6.670 6.510 6.520 314,600 -0.09(-1.36%)
Jan 04, 2007 6.680 6.720 6.570 6.610 391,300 -0.09(-1.34%)
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.