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 (%)
Jul 31, 2012 1.770 1.810 1.760 1.790 1,549,829 +0.04(+2.29%)
Jul 30, 2012 1.670 1.770 1.670 1.750 1,786,309 +0.10(+6.06%)
Jul 27, 2012 1.670 1.710 1.640 1.650 2,239,886 -0.02(-1.20%)
Jul 26, 2012 1.710 1.750 1.630 1.670 2,995,546 -0.04(-2.34%)
Jul 25, 2012 1.780 1.780 1.670 1.710 1,646,618 -0.06(-3.39%)
Jul 24, 2012 1.840 1.840 1.730 1.770 1,390,393 -0.07(-3.80%)
Jul 23, 2012 1.840 1.840 1.800 1.840 572,598 -0.04(-2.13%)
Jul 20, 2012 1.880 1.890 1.840 1.880 961,905 -0.01(-0.53%)
Jul 19, 2012 1.900 1.950 1.870 1.890 1,317,475 +0.00(+0.00%)
Jul 18, 2012 1.830 1.890 1.820 1.890 972,330 +0.07(+3.85%)
Jul 17, 2012 1.890 1.900 1.790 1.820 2,009,688 -0.04(-2.15%)
Jul 16, 2012 1.900 1.950 1.860 1.860 1,165,484 -0.04(-2.11%)
Jul 13, 2012 1.950 1.970 1.870 1.900 1,865,987 -0.03(-1.55%)
Jul 12, 2012 1.960 1.980 1.920 1.930 1,638,408 -0.06(-3.02%)
Jul 11, 2012 2.000 2.010 1.940 1.990 639,474 +0.00(+0.00%)
Jul 10, 2012 2.040 2.070 1.930 1.990 1,018,322 -0.04(-1.97%)
Jul 09, 2012 2.050 2.100 1.960 2.030 952,428 -0.01(-0.49%)
Jul 06, 2012 2.060 2.060 1.990 2.040 788,558 -0.03(-1.45%)
Jul 05, 2012 2.000 2.070 1.970 2.070 1,666,360 +0.08(+4.02%)
Jul 03, 2012 2.020 2.020 1.980 1.990 957,421 -0.01(-0.50%)
Jul 02, 2012 2.040 2.040 1.950 2.000 3,630,534 -0.01(-0.50%)
Jun 29, 2012 2.000 2.030 1.950 2.010 2,221,694 +0.06(+3.08%)
Jun 28, 2012 2.030 2.040 1.920 1.950 813,558 -0.14(-6.70%)
Jun 27, 2012 1.960 2.090 1.887 2.090 2,045,144 +0.18(+9.42%)
Jun 26, 2012 1.890 1.950 1.870 1.910 1,924,974 +0.03(+1.60%)
Jun 25, 2012 1.870 1.900 1.830 1.880 800,031 +0.00(+0.00%)
Jun 22, 2012 1.920 1.940 1.860 1.880 5,013,602 -0.04(-2.08%)
Jun 21, 2012 1.980 1.990 1.880 1.920 1,299,090 -0.04(-2.04%)
Jun 20, 2012 1.940 1.970 1.930 1.960 1,582,030 +0.04(+2.08%)
Jun 19, 2012 1.900 1.960 1.890 1.920 1,410,077 +0.01(+0.52%)
Jun 18, 2012 1.790 1.930 1.780 1.910 1,692,907 +0.10(+5.52%)
Jun 15, 2012 1.780 1.810 1.770 1.810 3,524,471 +0.03(+1.69%)
Jun 14, 2012 1.750 1.780 1.710 1.780 756,515 +0.02(+1.14%)
Jun 13, 2012 1.750 1.770 1.740 1.760 1,043,265 +0.01(+0.57%)
Jun 12, 2012 1.680 1.750 1.680 1.750 548,556 +0.07(+4.17%)
Jun 11, 2012 1.800 1.800 1.640 1.680 2,654,048 -0.11(-6.15%)
Jun 08, 2012 1.750 1.800 1.740 1.790 556,711 +0.01(+0.56%)
Jun 07, 2012 1.810 1.820 1.770 1.780 763,440 -0.01(-0.56%)
Jun 06, 2012 1.780 1.800 1.750 1.790 519,769 +0.02(+1.13%)
Jun 05, 2012 1.690 1.780 1.690 1.770 1,580,970 +0.07(+4.12%)
Jun 04, 2012 1.740 1.740 1.680 1.700 1,565,355 -0.01(-0.58%)
Jun 01, 2012 1.770 1.800 1.690 1.710 1,733,190 -0.12(-6.56%)
May 31, 2012 1.790 1.840 1.751 1.830 2,058,781 +0.04(+2.23%)
May 30, 2012 1.760 1.850 1.750 1.790 2,321,483 +0.01(+0.56%)
May 29, 2012 1.710 1.780 1.710 1.780 1,596,822 +0.08(+4.71%)
May 25, 2012 1.720 1.740 1.690 1.700 924,687 -0.03(-1.73%)
May 24, 2012 1.750 1.780 1.700 1.730 898,711 -0.02(-1.14%)
May 23, 2012 1.690 1.770 1.690 1.750 1,106,065 +0.05(+2.94%)
May 22, 2012 1.740 1.780 1.700 1.700 823,088 -0.05(-2.86%)
May 21, 2012 1.700 1.780 1.700 1.750 1,038,869 +0.05(+2.94%)
May 18, 2012 1.690 1.740 1.680 1.700 1,691,537 +0.00(+0.00%)
May 17, 2012 1.690 1.750 1.680 1.700 1,205,677 +0.00(+0.00%)
May 16, 2012 1.700 1.720 1.680 1.700 871,664 +0.00(+0.00%)
May 15, 2012 1.720 1.770 1.700 1.700 1,384,614 -0.02(-1.16%)
May 14, 2012 1.740 1.760 1.720 1.720 877,760 -0.04(-2.27%)
May 11, 2012 1.770 1.800 1.750 1.760 1,760,431 -0.03(-1.68%)
May 10, 2012 1.800 1.840 1.765 1.790 1,297,063 +0.01(+0.56%)
May 09, 2012 1.770 1.820 1.750 1.780 1,306,128 -0.01(-0.56%)
May 08, 2012 1.800 1.830 1.780 1.790 1,034,794 -0.03(-1.65%)
May 07, 2012 1.850 1.850 1.800 1.820 2,148,849 -0.03(-1.62%)
May 04, 2012 1.860 1.920 1.760 1.850 5,480,516 -0.02(-1.07%)
May 03, 2012 1.910 1.920 1.850 1.870 1,099,706 -0.03(-1.58%)
May 02, 2012 2.070 2.080 1.830 1.900 6,410,240 -0.15(-7.32%)
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.