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, 2008 0.8900 0.9400 0.7500 0.8800 707,131 +0.10(+12.82%)
Oct 30, 2008 0.9000 0.9000 0.7497 0.7800 200,107 -0.09(-10.34%)
Oct 29, 2008 0.9400 0.9400 0.7100 0.8700 239,816 +0.16(+22.54%)
Oct 28, 2008 0.9000 0.9000 0.6900 0.7100 1,313,039 -0.04(-5.33%)
Oct 27, 2008 0.8200 0.8200 0.7100 0.7500 912,085 -0.02(-2.60%)
Oct 24, 2008 0.7500 0.7700 0.7000 0.7700 956,359 -0.01(-1.28%)
Oct 23, 2008 0.7300 0.8100 0.7300 0.7800 972,271 +0.03(+4.00%)
Oct 22, 2008 0.8500 0.8500 0.7300 0.7500 188,454 -0.15(-16.67%)
Oct 21, 2008 0.7800 0.9000 0.7700 0.9000 517,061 +0.12(+15.38%)
Oct 20, 2008 0.8200 0.9000 0.7800 0.7800 250,562 -0.04(-4.88%)
Oct 17, 2008 0.7400 0.9000 0.7400 0.8200 306,546 -0.07(-7.87%)
Oct 16, 2008 0.8700 0.9000 0.7800 0.8900 409,299 +0.04(+4.09%)
Oct 15, 2008 0.9000 0.9300 0.8300 0.8550 617,503 +0.01(+0.59%)
Oct 14, 2008 0.7600 0.9000 0.7600 0.8500 279,932 +0.10(+13.33%)
Oct 13, 2008 0.7100 0.8300 0.6500 0.7500 536,628 +0.14(+22.95%)
Oct 10, 2008 0.6000 0.7500 0.5700 0.6100 376,628 -0.04(-6.15%)
Oct 09, 2008 0.8500 0.8500 0.6000 0.6500 510,314 -0.04(-5.80%)
Oct 08, 2008 0.8000 0.8700 0.6800 0.6900 520,828 -0.16(-18.82%)
Oct 07, 2008 0.8500 0.9300 0.8300 0.8500 222,576 -0.10(-10.53%)
Oct 06, 2008 0.9500 0.9900 0.8400 0.9500 630,804 +0.00(+0.00%)
Oct 03, 2008 1.050 1.050 0.9500 0.9500 358,564 -0.05(-5.00%)
Oct 02, 2008 1.070 1.070 0.9000 1.000 495,821 +0.05(+5.26%)
Oct 01, 2008 1.100 1.110 0.9500 0.9500 370,614 -0.06(-5.94%)
Sep 30, 2008 0.9900 1.050 0.9000 1.010 517,538 +0.01(+1.00%)
Sep 29, 2008 1.110 1.160 1.000 1.000 299,134 -0.08(-7.41%)
Sep 26, 2008 1.050 1.130 1.000 1.080 0 +0.00(+0.00%)
Sep 25, 2008 1.050 1.120 1.050 1.080 211,235 +0.00(+0.00%)
Sep 24, 2008 1.150 1.150 1.070 1.080 191,243 +0.03(+2.86%)
Sep 23, 2008 1.060 1.140 1.050 1.050 329,932 -0.09(-7.89%)
Sep 22, 2008 1.260 1.330 1.030 1.140 933,239 -0.17(-12.98%)
Sep 19, 2008 1.500 1.550 1.210 1.310 0 -0.15(-10.27%)
Sep 18, 2008 1.120 1.480 0.9900 1.460 1,229,065 +0.46(+46.00%)
Sep 17, 2008 1.110 1.110 0.9000 1.000 423,100 -0.11(-9.91%)
Sep 16, 2008 1.030 1.140 1.030 1.110 353,129 -0.05(-4.31%)
Sep 15, 2008 1.170 1.250 1.150 1.160 139,176 -0.09(-7.20%)
Sep 12, 2008 1.230 1.250 1.180 1.250 246,109 +0.00(+0.00%)
Sep 11, 2008 1.170 1.270 1.120 1.250 214,412 +0.06(+5.04%)
Sep 10, 2008 1.270 1.270 1.140 1.190 206,955 -0.04(-3.25%)
Sep 09, 2008 1.230 1.250 1.200 1.230 176,834 +0.02(+1.65%)
Sep 08, 2008 1.310 1.310 1.150 1.210 373,129 -0.06(-4.72%)
Sep 05, 2008 1.290 1.290 1.270 1.270 0 -0.02(-1.55%)
Sep 04, 2008 1.290 1.320 1.250 1.290 535,372 +0.00(+0.00%)
Sep 03, 2008 1.300 1.310 1.280 1.290 209,609 -0.01(-0.77%)
Sep 02, 2008 1.400 1.440 1.280 1.300 580,928 -0.18(-12.16%)
Aug 29, 2008 1.310 1.480 1.300 1.480 300,070 +0.13(+9.63%)
Aug 28, 2008 1.350 1.380 1.339 1.350 355,714 +0.00(+0.00%)
Aug 27, 2008 1.240 1.350 1.240 1.350 288,994 +0.09(+7.14%)
Aug 26, 2008 1.220 1.260 1.220 1.260 457,909 +0.02(+1.61%)
Aug 25, 2008 1.240 1.250 1.221 1.240 150,946 +0.01(+0.81%)
Aug 22, 2008 1.250 1.260 1.210 1.230 219,333 -0.02(-1.60%)
Aug 21, 2008 1.200 1.250 1.200 1.250 139,149 +0.04(+3.31%)
Aug 20, 2008 1.210 1.270 1.210 1.210 196,560 -0.03(-2.42%)
Aug 19, 2008 1.310 1.330 1.230 1.240 315,939 -0.09(-6.77%)
Aug 18, 2008 1.330 1.380 1.320 1.330 252,954 +0.00(+0.00%)
Aug 15, 2008 1.400 1.400 1.330 1.330 0 -0.01(-0.75%)
Aug 14, 2008 1.330 1.360 1.310 1.340 367,030 +0.00(+0.00%)
Aug 13, 2008 1.330 1.350 1.330 1.340 337,784 +0.00(+0.00%)
Aug 12, 2008 1.300 1.350 1.300 1.340 292,419 -0.01(-0.74%)
Aug 11, 2008 1.390 1.390 1.340 1.350 361,069 -0.08(-5.59%)
Aug 08, 2008 1.380 1.430 1.290 1.430 318,065 +0.11(+8.33%)
Aug 07, 2008 1.290 1.350 1.260 1.320 424,424 -0.01(-0.75%)
Aug 06, 2008 1.370 1.370 1.300 1.330 489,811 -0.01(-0.75%)
Aug 05, 2008 1.340 1.400 1.300 1.340 335,864 -0.05(-3.60%)
Aug 04, 2008 1.400 1.400 1.290 1.390 253,898 +0.00(+0.00%)
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.