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, 2013 3.640 3.730 3.560 3.730 1,802,610 +0.09(+2.47%)
Oct 30, 2013 3.680 3.700 3.580 3.640 750,748 -0.05(-1.36%)
Oct 29, 2013 3.640 3.700 3.630 3.690 604,340 +0.06(+1.65%)
Oct 28, 2013 3.540 3.630 3.520 3.630 569,016 +0.09(+2.54%)
Oct 25, 2013 3.600 3.610 3.510 3.540 757,454 -0.04(-1.12%)
Oct 24, 2013 3.560 3.580 3.520 3.580 924,442 +0.02(+0.56%)
Oct 23, 2013 3.540 3.590 3.530 3.560 728,424 -0.01(-0.28%)
Oct 22, 2013 3.600 3.600 3.560 3.570 1,270,133 -0.03(-0.83%)
Oct 21, 2013 3.650 3.650 3.520 3.600 2,584,964 -0.04(-1.10%)
Oct 18, 2013 3.670 3.680 3.600 3.640 929,269 +0.01(+0.28%)
Oct 17, 2013 3.570 3.630 3.550 3.630 583,038 +0.04(+1.11%)
Oct 16, 2013 3.530 3.650 3.530 3.590 1,046,302 +0.09(+2.57%)
Oct 15, 2013 3.500 3.540 3.490 3.500 739,407 -0.01(-0.28%)
Oct 14, 2013 3.500 3.545 3.450 3.510 990,095 +0.01(+0.29%)
Oct 11, 2013 3.520 3.700 3.470 3.500 2,496,726 -0.04(-1.13%)
Oct 10, 2013 3.350 3.740 3.350 3.540 4,924,537 +0.49(+16.07%)
Oct 09, 2013 3.060 3.100 3.020 3.050 708,036 -0.01(-0.33%)
Oct 08, 2013 3.160 3.160 3.050 3.060 938,772 -0.09(-2.86%)
Oct 07, 2013 3.200 3.210 3.140 3.150 661,529 -0.06(-1.87%)
Oct 04, 2013 3.200 3.260 3.200 3.210 630,386 +0.00(+0.00%)
Oct 03, 2013 3.250 3.300 3.180 3.210 938,991 -0.04(-1.23%)
Oct 02, 2013 3.190 3.280 3.180 3.250 1,090,999 +0.05(+1.56%)
Oct 01, 2013 3.130 3.200 3.120 3.200 857,932 +0.05(+1.59%)
Sep 27, 2013 3.120 3.180 3.120 3.150 837,439 +0.02(+0.64%)
Sep 26, 2013 3.170 3.210 3.130 3.130 1,022,377 -0.03(-0.95%)
Sep 25, 2013 3.050 3.180 3.050 3.160 1,358,612 +0.11(+3.61%)
Sep 24, 2013 3.050 3.070 3.030 3.050 1,398,824 +0.01(+0.33%)
Sep 23, 2013 3.010 3.070 3.000 3.040 1,090,400 +0.03(+1.00%)
Sep 20, 2013 3.060 3.075 2.990 3.010 2,562,525 -0.03(-0.99%)
Sep 19, 2013 3.040 3.080 3.030 3.040 1,575,311 +0.00(+0.00%)
Sep 18, 2013 3.060 3.090 3.020 3.040 1,328,863 -0.01(-0.33%)
Sep 17, 2013 3.070 3.090 3.020 3.050 2,035,849 -0.04(-1.29%)
Sep 16, 2013 3.150 3.160 3.080 3.090 1,436,497 -0.06(-1.90%)
Sep 13, 2013 3.100 3.160 3.100 3.150 1,079,600 +0.05(+1.61%)
Sep 12, 2013 3.120 3.155 3.100 3.100 1,253,237 -0.02(-0.64%)
Sep 11, 2013 3.080 3.140 3.070 3.120 974,074 +0.04(+1.30%)
Sep 10, 2013 3.120 3.170 3.060 3.080 1,652,840 -0.03(-0.96%)
Sep 09, 2013 3.110 3.130 3.080 3.110 907,968 +0.00(+0.00%)
Sep 06, 2013 3.140 3.150 3.070 3.110 842,848 -0.01(-0.32%)
Sep 05, 2013 3.120 3.180 3.120 3.120 640,929 -0.01(-0.32%)
Sep 04, 2013 3.150 3.190 3.120 3.130 761,187 -0.01(-0.32%)
Sep 03, 2013 3.130 3.180 3.110 3.140 817,540 +0.02(+0.64%)
Aug 30, 2013 3.150 3.150 3.100 3.120 1,052,132 -0.04(-1.27%)
Aug 29, 2013 3.170 3.190 3.130 3.160 669,763 +0.00(+0.00%)
Aug 28, 2013 3.150 3.180 3.105 3.160 1,071,647 +0.03(+0.96%)
Aug 27, 2013 3.180 3.180 3.120 3.130 756,666 -0.07(-2.19%)
Aug 26, 2013 3.150 3.210 3.140 3.200 750,486 +0.05(+1.59%)
Aug 23, 2013 3.190 3.210 3.140 3.150 951,903 -0.06(-1.87%)
Aug 22, 2013 3.130 3.240 3.100 3.210 978,389 +0.08(+2.56%)
Aug 21, 2013 3.120 3.190 3.120 3.130 1,153,580 +0.01(+0.32%)
Aug 20, 2013 3.130 3.240 3.110 3.120 1,451,512 -0.02(-0.64%)
Aug 19, 2013 3.250 3.250 3.120 3.140 1,771,201 -0.13(-3.98%)
Aug 16, 2013 3.220 3.270 3.180 3.270 1,088,973 +0.02(+0.62%)
Aug 15, 2013 3.260 3.280 3.220 3.250 941,095 -0.07(-2.11%)
Aug 14, 2013 3.330 3.390 3.280 3.320 1,078,805 -0.02(-0.60%)
Aug 13, 2013 3.270 3.360 3.260 3.340 1,531,440 +0.08(+2.45%)
Aug 12, 2013 3.260 3.270 3.230 3.260 424,230 +0.01(+0.31%)
Aug 09, 2013 3.250 3.280 3.230 3.250 771,493 -0.02(-0.61%)
Aug 08, 2013 3.120 3.270 3.120 3.270 1,390,253 +0.15(+4.81%)
Aug 07, 2013 3.130 3.140 3.100 3.120 850,598 -0.02(-0.64%)
Aug 06, 2013 3.140 3.170 3.110 3.140 916,367 -0.03(-0.95%)
Aug 05, 2013 3.170 3.210 3.120 3.170 1,745,614 -0.03(-0.94%)
Aug 02, 2013 3.280 3.290 3.150 3.200 1,942,577 -0.08(-2.44%)
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.