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 (%)
Apr 30, 2012 2.040 2.050 2.020 2.040 808,301 +0.00(+0.00%)
Apr 27, 2012 2.040 2.060 2.010 2.040 1,435,214 -0.02(-0.97%)
Apr 26, 2012 2.070 2.080 2.030 2.060 1,434,587 -0.01(-0.48%)
Apr 25, 2012 2.080 2.080 2.030 2.070 772,564 +0.00(+0.00%)
Apr 24, 2012 2.050 2.080 2.010 2.070 982,615 +0.02(+0.98%)
Apr 23, 2012 2.020 2.080 2.000 2.050 1,386,098 -0.01(-0.49%)
Apr 20, 2012 2.130 2.130 2.040 2.060 1,168,535 -0.01(-0.48%)
Apr 19, 2012 2.120 2.140 2.050 2.070 1,398,171 -0.04(-1.90%)
Apr 18, 2012 2.120 2.200 2.080 2.110 1,539,152 -0.01(-0.47%)
Apr 17, 2012 2.020 2.175 2.010 2.120 5,879,003 +0.13(+6.53%)
Apr 16, 2012 2.050 2.095 1.980 1.990 3,498,750 -0.05(-2.45%)
Apr 13, 2012 2.120 2.120 2.030 2.040 1,051,598 -0.10(-4.67%)
Apr 12, 2012 2.120 2.150 2.070 2.140 1,498,103 +0.03(+1.42%)
Apr 11, 2012 2.000 2.110 1.970 2.110 3,331,475 +0.12(+6.03%)
Apr 10, 2012 2.120 2.150 1.980 1.990 4,940,747 -0.12(-5.69%)
Apr 09, 2012 2.100 2.130 2.100 2.110 993,072 -0.04(-1.86%)
Apr 05, 2012 2.165 2.170 2.100 2.150 1,396,095 -0.01(-0.46%)
Apr 04, 2012 2.200 2.210 2.150 2.160 1,769,150 -0.07(-3.14%)
Apr 03, 2012 2.240 2.270 2.210 2.230 874,618 -0.02(-0.89%)
Apr 02, 2012 2.210 2.250 2.160 2.250 2,355,632 +0.04(+1.81%)
Mar 30, 2012 2.190 2.230 2.155 2.210 1,384,102 +0.05(+2.31%)
Mar 29, 2012 2.160 2.180 2.150 2.160 1,577,092 -0.02(-0.92%)
Mar 28, 2012 2.210 2.220 2.150 2.180 1,863,064 -0.03(-1.36%)
Mar 27, 2012 2.210 2.250 2.205 2.210 930,945 +0.00(+0.00%)
Mar 26, 2012 2.240 2.270 2.210 2.210 1,773,681 -0.01(-0.45%)
Mar 23, 2012 2.210 2.220 2.190 2.220 1,109,807 +0.00(+0.00%)
Mar 22, 2012 2.250 2.280 2.210 2.220 1,452,426 -0.05(-2.20%)
Mar 21, 2012 2.260 2.295 2.220 2.270 1,441,148 +0.01(+0.44%)
Mar 20, 2012 2.260 2.330 2.240 2.260 1,490,227 -0.03(-1.31%)
Mar 19, 2012 2.310 2.320 2.250 2.290 2,187,264 -0.01(-0.43%)
Mar 16, 2012 2.330 2.340 2.250 2.300 2,370,991 -0.05(-2.13%)
Mar 15, 2012 2.250 2.360 2.240 2.350 2,761,750 +0.12(+5.38%)
Mar 14, 2012 2.160 2.250 2.160 2.230 2,804,446 +0.07(+3.24%)
Mar 13, 2012 2.190 2.190 2.140 2.160 3,726,195 +0.00(+0.00%)
Mar 12, 2012 2.190 2.210 2.140 2.160 2,373,617 -0.03(-1.37%)
Mar 09, 2012 2.250 2.260 2.190 2.190 1,968,921 -0.05(-2.23%)
Mar 08, 2012 2.250 2.280 2.210 2.240 2,133,350 +0.04(+1.82%)
Mar 07, 2012 2.180 2.230 2.160 2.200 1,695,359 +0.05(+2.33%)
Mar 06, 2012 2.230 2.250 2.150 2.150 3,638,247 -0.10(-4.44%)
Mar 05, 2012 2.310 2.320 2.250 2.250 3,457,429 -0.07(-3.02%)
Mar 02, 2012 2.350 2.370 2.310 2.320 1,594,713 -0.04(-1.69%)
Mar 01, 2012 2.400 2.410 2.350 2.360 1,813,425 -0.03(-1.26%)
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%)
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.