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 (%)
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%)
Sep 04, 2012 2.140 2.140 2.060 2.110 1,191,034 -0.03(-1.40%)
Aug 31, 2012 2.130 2.140 2.080 2.140 697,290 +0.03(+1.42%)
Aug 30, 2012 2.100 2.130 2.080 2.110 667,281 -0.01(-0.47%)
Aug 29, 2012 2.100 2.135 2.090 2.120 1,000,591 +0.00(+0.00%)
Aug 27, 2012 2.120 2.130 2.050 2.120 712,479 +0.01(+0.47%)
Aug 24, 2012 2.100 2.110 2.070 2.110 558,412 +0.01(+0.48%)
Aug 23, 2012 2.060 2.110 2.020 2.100 980,892 +0.04(+1.94%)
Aug 22, 2012 2.100 2.100 2.020 2.060 918,975 -0.02(-0.96%)
Aug 21, 2012 2.110 2.150 2.070 2.080 900,467 -0.03(-1.42%)
Aug 20, 2012 2.160 2.170 2.110 2.110 808,189 -0.04(-1.86%)
Aug 17, 2012 2.150 2.170 2.130 2.150 690,393 -0.01(-0.46%)
Aug 16, 2012 2.130 2.190 2.100 2.160 1,760,060 +0.03(+1.41%)
Aug 15, 2012 2.100 2.150 2.080 2.130 1,287,442 +0.02(+0.95%)
Aug 14, 2012 2.110 2.110 2.060 2.110 574,969 +0.01(+0.48%)
Aug 13, 2012 2.090 2.110 2.020 2.100 826,030 -0.01(-0.47%)
Aug 10, 2012 2.120 2.120 2.050 2.110 669,296 -0.01(-0.47%)
Aug 09, 2012 2.000 2.130 1.990 2.120 2,145,928 +0.11(+5.47%)
Aug 08, 2012 1.980 2.010 1.970 2.010 1,386,682 +0.03(+1.52%)
Aug 07, 2012 1.990 2.010 1.950 1.980 1,974,595 +0.03(+1.54%)
Aug 06, 2012 1.960 2.000 1.900 1.950 1,596,434 -0.01(-0.51%)
Aug 03, 2012 1.950 2.010 1.930 1.960 1,207,415 -0.02(-1.01%)
Aug 02, 2012 1.960 1.980 1.920 1.980 1,960,866 -0.02(-1.00%)
Aug 01, 2012 1.980 2.010 1.915 2.000 7,030,631 +0.21(+11.73%)
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%)
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.