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, 2006 7.800 7.810 6.810 6.880 2,032,400 -0.57(-7.65%)
Oct 30, 2006 7.310 7.460 7.300 7.450 319,800 +0.13(+1.78%)
Oct 27, 2006 7.620 7.620 7.300 7.320 176,900 -0.17(-2.27%)
Oct 26, 2006 7.350 7.540 7.260 7.490 241,700 +0.17(+2.32%)
Oct 25, 2006 7.390 7.440 7.260 7.320 285,300 -0.07(-0.95%)
Oct 24, 2006 7.510 7.570 7.320 7.390 246,900 -0.16(-2.12%)
Oct 23, 2006 7.500 7.710 7.460 7.550 218,200 +0.07(+0.94%)
Oct 20, 2006 7.710 7.710 7.340 7.480 340,200 -0.21(-2.73%)
Oct 19, 2006 7.600 7.790 7.580 7.690 418,100 +0.04(+0.52%)
Oct 18, 2006 7.740 7.800 7.650 7.650 265,300 -0.04(-0.52%)
Oct 17, 2006 7.580 7.890 7.430 7.690 809,800 +0.06(+0.79%)
Oct 16, 2006 7.270 7.680 7.250 7.630 594,300 +0.36(+4.95%)
Oct 13, 2006 7.210 7.310 7.180 7.270 201,400 +0.06(+0.83%)
Oct 12, 2006 7.180 7.300 7.120 7.210 364,700 +0.13(+1.84%)
Oct 11, 2006 7.350 7.370 7.080 7.080 427,300 -0.26(-3.54%)
Oct 10, 2006 7.070 7.850 7.010 7.340 1,603,700 +0.26(+3.67%)
Oct 09, 2006 6.990 7.160 6.950 7.080 352,100 +0.08(+1.14%)
Oct 06, 2006 7.000 7.080 6.910 7.000 312,000 +0.01(+0.14%)
Oct 05, 2006 7.250 7.300 6.950 6.990 615,500 -0.26(-3.59%)
Oct 04, 2006 7.130 7.440 7.100 7.250 542,500 +0.14(+1.97%)
Oct 03, 2006 7.030 7.230 7.020 7.110 368,900 +0.09(+1.28%)
Oct 02, 2006 7.130 7.190 7.000 7.020 462,300 +0.14(+2.03%)
Sep 29, 2006 6.760 7.000 6.731 6.880 539,400 +0.16(+2.38%)
Sep 28, 2006 6.770 6.830 6.630 6.720 411,500 -0.05(-0.74%)
Sep 27, 2006 6.950 6.960 6.760 6.770 487,300 -0.18(-2.59%)
Sep 26, 2006 7.000 7.050 6.950 6.950 346,200 -0.04(-0.57%)
Sep 25, 2006 7.040 7.300 6.920 6.990 1,070,600 -0.15(-2.10%)
Sep 22, 2006 7.040 7.210 7.030 7.140 275,200 +0.07(+0.99%)
Sep 21, 2006 7.259 7.259 7.010 7.070 807,700 -0.07(-0.98%)
Sep 20, 2006 7.220 7.300 7.100 7.140 373,600 -0.06(-0.83%)
Sep 19, 2006 7.310 7.370 7.150 7.200 365,800 -0.06(-0.83%)
Sep 18, 2006 7.410 7.420 7.170 7.260 513,400 -0.04(-0.55%)
Sep 15, 2006 7.360 7.450 7.100 7.300 964,300 -0.02(-0.27%)
Sep 14, 2006 7.790 7.790 7.220 7.320 1,007,000 -0.48(-6.15%)
Sep 13, 2006 7.560 7.870 7.500 7.800 793,400 +0.25(+3.31%)
Sep 12, 2006 7.160 7.600 7.160 7.550 655,200 +0.33(+4.57%)
Sep 11, 2006 7.860 7.990 7.160 7.220 1,640,800 -0.64(-8.14%)
Sep 08, 2006 8.180 8.210 7.860 7.860 492,600 -0.22(-2.72%)
Sep 07, 2006 7.860 8.240 7.750 8.080 589,600 +0.15(+1.89%)
Sep 06, 2006 8.250 8.530 7.900 7.930 980,500 -0.31(-3.76%)
Sep 05, 2006 8.940 8.950 8.100 8.240 2,210,300 -0.66(-7.42%)
Sep 01, 2006 8.560 9.070 8.500 8.900 2,045,300 +0.39(+4.58%)
Aug 31, 2006 8.180 8.530 8.180 8.510 1,689,800 +0.41(+5.06%)
Aug 30, 2006 7.560 8.210 7.540 8.100 2,295,100 +0.56(+7.43%)
Aug 29, 2006 7.070 7.560 7.000 7.540 861,000 +0.46(+6.50%)
Aug 28, 2006 7.170 7.200 7.020 7.080 298,100 +0.00(+0.00%)
Aug 25, 2006 7.230 7.300 7.070 7.080 607,300 -0.01(-0.14%)
Aug 24, 2006 6.790 7.340 6.750 7.090 1,308,700 +0.29(+4.26%)
Aug 23, 2006 6.700 6.870 6.660 6.800 470,200 +0.17(+2.56%)
Aug 22, 2006 6.810 6.810 6.530 6.630 346,100 -0.12(-1.78%)
Aug 21, 2006 6.400 6.920 6.380 6.750 649,000 +0.25(+3.85%)
Aug 18, 2006 6.540 6.590 6.450 6.500 880,000 -0.04(-0.61%)
Aug 17, 2006 6.800 6.800 6.520 6.540 504,000 -0.17(-2.53%)
Aug 16, 2006 6.640 6.930 6.560 6.710 572,400 +0.17(+2.60%)
Aug 15, 2006 6.560 6.630 6.420 6.540 898,900 +0.13(+2.03%)
Aug 14, 2006 6.600 6.640 6.410 6.410 695,000 -0.09(-1.38%)
Aug 11, 2006 6.620 6.630 6.490 6.500 512,200 -0.14(-2.11%)
Aug 10, 2006 6.680 6.740 6.600 6.640 1,173,800 -0.17(-2.50%)
Aug 09, 2006 6.950 7.030 6.790 6.810 792,500 -0.12(-1.73%)
Aug 08, 2006 6.890 7.490 6.730 6.930 1,298,300 -0.01(-0.14%)
Aug 07, 2006 6.860 7.000 6.780 6.940 577,100 +0.03(+0.43%)
Aug 04, 2006 6.480 6.950 6.410 6.910 1,653,200 +0.53(+8.31%)
Aug 03, 2006 6.500 6.650 6.380 6.380 607,100 -0.02(-0.31%)
Aug 02, 2006 6.890 6.890 6.300 6.400 839,600 -0.30(-4.48%)
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.