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 30, 2011 2.570 2.740 2.530 2.600 2,081,976 -0.01(-0.38%)
Sep 29, 2011 2.730 2.790 2.560 2.610 1,928,893 -0.06(-2.25%)
Sep 28, 2011 2.820 2.850 2.620 2.670 1,717,672 -0.15(-5.32%)
Sep 27, 2011 2.850 2.925 2.770 2.820 1,603,708 +0.00(+0.00%)
Sep 26, 2011 2.820 2.850 2.680 2.820 1,440,982 +0.03(+1.08%)
Sep 23, 2011 2.650 2.860 2.620 2.790 2,159,546 +0.14(+5.28%)
Sep 22, 2011 2.690 2.740 2.510 2.650 2,544,957 -0.10(-3.64%)
Sep 21, 2011 2.900 2.970 2.750 2.750 1,541,103 -0.13(-4.51%)
Sep 20, 2011 3.090 3.100 2.880 2.880 1,796,779 -0.18(-5.88%)
Sep 19, 2011 2.940 3.070 2.880 3.060 2,602,001 +0.05(+1.66%)
Sep 16, 2011 3.160 3.200 2.970 3.010 2,276,921 -0.16(-5.05%)
Sep 15, 2011 3.170 3.250 3.150 3.170 1,936,265 +0.04(+1.28%)
Sep 14, 2011 3.060 3.190 2.940 3.130 1,744,041 +0.09(+2.96%)
Sep 13, 2011 3.010 3.080 2.930 3.040 1,065,717 +0.04(+1.33%)
Sep 12, 2011 2.940 3.090 2.880 3.000 1,805,531 -0.02(-0.66%)
Sep 09, 2011 3.120 3.150 2.980 3.020 1,802,797 -0.11(-3.51%)
Sep 08, 2011 3.200 3.320 3.110 3.130 1,570,429 -0.12(-3.69%)
Sep 07, 2011 3.290 3.320 3.220 3.250 1,225,004 +0.05(+1.56%)
Sep 06, 2011 3.050 3.240 3.000 3.200 1,749,419 +0.05(+1.59%)
Sep 02, 2011 3.250 3.390 3.120 3.150 2,565,324 -0.14(-4.26%)
Sep 01, 2011 3.620 3.620 3.265 3.290 3,518,246 -0.33(-9.12%)
Aug 31, 2011 3.600 3.670 3.500 3.620 2,454,048 +0.04(+1.12%)
Aug 30, 2011 3.450 3.599 3.360 3.580 1,928,522 +0.10(+2.87%)
Aug 29, 2011 3.330 3.490 3.291 3.480 1,474,061 +0.20(+6.10%)
Aug 26, 2011 3.160 3.310 3.080 3.280 1,965,632 +0.09(+2.82%)
Aug 25, 2011 3.180 3.290 3.125 3.190 2,293,550 +0.04(+1.27%)
Aug 24, 2011 3.050 3.150 2.990 3.150 1,560,475 +0.06(+1.94%)
Aug 23, 2011 2.620 3.140 2.610 3.090 3,578,254 +0.47(+17.94%)
Aug 22, 2011 2.920 2.940 2.600 2.620 2,764,538 -0.22(-7.75%)
Aug 19, 2011 2.820 2.950 2.750 2.840 2,066,801 -0.01(-0.35%)
Aug 18, 2011 3.130 3.150 2.840 2.850 2,592,513 -0.40(-12.31%)
Aug 17, 2011 3.230 3.320 3.200 3.250 1,406,538 +0.00(+0.00%)
Aug 16, 2011 3.290 3.290 3.200 3.250 1,333,699 -0.05(-1.52%)
Aug 15, 2011 3.270 3.330 3.220 3.300 1,358,256 +0.09(+2.80%)
Aug 12, 2011 3.150 3.310 3.140 3.210 1,495,886 +0.10(+3.22%)
Aug 11, 2011 3.090 3.160 3.060 3.110 2,882,842 +0.05(+1.63%)
Aug 10, 2011 2.970 3.190 2.870 3.060 2,464,658 +0.04(+1.32%)
Aug 09, 2011 2.860 3.290 2.520 3.020 5,101,335 +0.14(+4.86%)
Aug 08, 2011 2.860 3.050 2.770 2.880 4,509,392 -0.21(-6.80%)
Aug 05, 2011 3.360 3.400 2.770 3.090 5,056,719 -0.24(-7.21%)
Aug 04, 2011 3.560 3.569 3.220 3.330 4,266,690 -0.26(-7.24%)
Aug 03, 2011 3.850 3.880 3.500 3.590 4,732,406 -0.12(-3.23%)
Aug 02, 2011 3.750 4.000 3.700 3.710 3,259,892 -0.02(-0.54%)
Aug 01, 2011 4.070 4.120 3.710 3.730 3,658,677 -0.28(-6.98%)
Jul 29, 2011 4.000 4.090 3.920 4.010 1,705,623 +0.00(+0.00%)
Jul 28, 2011 4.080 4.130 4.000 4.010 1,809,967 -0.07(-1.72%)
Jul 27, 2011 4.070 4.160 4.010 4.080 2,028,276 +0.05(+1.24%)
Jul 26, 2011 4.150 4.200 4.030 4.030 1,598,905 -0.11(-2.66%)
Jul 25, 2011 4.150 4.210 4.110 4.140 1,658,581 -0.05(-1.19%)
Jul 22, 2011 4.200 4.250 4.170 4.190 1,534,118 +0.02(+0.48%)
Jul 21, 2011 4.060 4.220 4.030 4.170 2,267,054 +0.10(+2.46%)
Jul 20, 2011 4.070 4.200 3.930 4.070 4,900,843 -0.28(-6.44%)
Jul 19, 2011 4.260 4.350 4.180 4.350 1,938,149 +0.13(+3.08%)
Jul 18, 2011 4.440 4.440 4.200 4.220 2,068,841 -0.19(-4.31%)
Jul 15, 2011 4.600 4.610 4.370 4.410 1,604,694 -0.13(-2.86%)
Jul 14, 2011 4.690 4.720 4.520 4.540 1,416,024 -0.15(-3.20%)
Jul 13, 2011 4.640 4.740 4.620 4.690 1,162,636 +0.08(+1.74%)
Jul 12, 2011 4.720 4.730 4.610 4.610 1,620,357 -0.13(-2.74%)
Jul 11, 2011 4.690 4.780 4.650 4.740 2,178,918 -0.04(-0.84%)
Jul 08, 2011 4.590 4.820 4.590 4.780 1,904,453 +0.11(+2.36%)
Jul 07, 2011 4.700 4.750 4.640 4.670 1,566,228 +0.02(+0.43%)
Jul 06, 2011 4.660 4.690 4.520 4.650 1,733,925 -0.05(-1.06%)
Jul 05, 2011 4.570 4.700 4.510 4.700 1,821,063 +0.16(+3.52%)
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.