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 29, 2010 2.570 2.620 2.530 2.550 1,605,588 -0.04(-1.54%)
Oct 28, 2010 2.670 2.670 2.540 2.590 1,513,315 -0.05(-1.89%)
Oct 27, 2010 2.570 2.650 2.550 2.640 1,243,223 +0.01(+0.38%)
Oct 25, 2010 2.670 2.700 2.620 2.630 994,055 -0.01(-0.38%)
Oct 22, 2010 2.610 2.670 2.600 2.640 1,365,404 +0.05(+1.93%)
Oct 21, 2010 2.650 2.700 2.550 2.590 2,985,537 -0.11(-4.07%)
Oct 20, 2010 2.650 2.700 2.650 2.700 1,963,558 +0.06(+2.27%)
Oct 19, 2010 2.770 2.780 2.630 2.640 2,366,078 -0.15(-5.38%)
Oct 18, 2010 2.650 2.790 2.620 2.790 3,148,108 +0.14(+5.28%)
Oct 15, 2010 2.600 2.660 2.560 2.650 1,742,701 +0.05(+1.92%)
Oct 14, 2010 2.590 2.640 2.550 2.600 2,736,489 +0.03(+1.17%)
Oct 13, 2010 2.620 2.670 2.560 2.570 1,636,435 -0.03(-1.15%)
Oct 12, 2010 2.640 2.660 2.590 2.600 1,367,263 -0.06(-2.26%)
Oct 11, 2010 2.610 2.660 2.600 2.660 967,571 +0.03(+1.14%)
Oct 08, 2010 2.630 2.660 2.500 2.630 3,098,664 +0.10(+3.95%)
Oct 07, 2010 2.480 2.540 2.410 2.530 2,777,860 +0.07(+2.85%)
Oct 06, 2010 2.540 2.550 2.450 2.460 1,680,114 -0.08(-3.15%)
Oct 05, 2010 2.580 2.580 2.500 2.540 1,547,932 +0.00(+0.00%)
Oct 04, 2010 2.540 2.560 2.520 2.540 1,472,679 -0.03(-1.17%)
Oct 01, 2010 2.570 2.580 2.520 2.570 716,643 +0.01(+0.39%)
Sep 30, 2010 2.570 2.620 2.510 2.560 3,486 +0.00(+0.00%)
Sep 29, 2010 2.560 2.580 2.530 2.560 2,047,301 -0.01(-0.39%)
Sep 28, 2010 2.530 2.580 2.500 2.570 983 +0.05(+1.98%)
Sep 27, 2010 2.480 2.550 2.460 2.520 1,939,252 +0.02(+0.80%)
Sep 24, 2010 2.410 2.500 2.390 2.500 2,824,743 +0.12(+5.04%)
Sep 23, 2010 2.440 2.470 2.360 2.380 4,074 -0.07(-2.86%)
Sep 22, 2010 2.410 2.465 2.400 2.450 2,407,215 +0.04(+1.66%)
Sep 21, 2010 2.420 2.450 2.380 2.410 450 -0.02(-0.82%)
Sep 20, 2010 2.380 2.430 2.360 2.430 3,040,397 +0.05(+2.10%)
Sep 17, 2010 2.380 2.400 2.310 2.380 1,732,886 -0.02(-0.83%)
Sep 15, 2010 2.360 2.400 2.350 2.400 1,446,558 +0.03(+1.27%)
Sep 14, 2010 2.360 2.390 2.300 2.370 2,054,533 +0.03(+1.28%)
Sep 13, 2010 2.330 2.350 2.295 2.340 1,497,434 +0.05(+2.18%)
Sep 10, 2010 2.270 2.300 2.250 2.290 1,309,198 +0.02(+0.88%)
Sep 09, 2010 2.270 2.280 2.230 2.270 1,437,779 +0.01(+0.44%)
Sep 08, 2010 2.220 2.280 2.200 2.260 1,000 +0.07(+3.20%)
Sep 07, 2010 2.230 2.260 2.180 2.190 3,714 -0.05(-2.23%)
Sep 03, 2010 2.300 2.300 2.230 2.240 1,406,551 -0.04(-1.75%)
Sep 02, 2010 2.140 2.280 2.130 2.280 2,009 +0.12(+5.56%)
Sep 01, 2010 2.190 2.210 2.140 2.160 1,847,252 +0.01(+0.47%)
Aug 31, 2010 2.150 2.190 2.060 2.150 9,762 +0.07(+3.37%)
Aug 30, 2010 2.000 2.120 2.000 2.080 2,279,706 +0.05(+2.46%)
Aug 27, 2010 2.030 2.030 1.920 2.030 2,156,655 +0.07(+3.57%)
Aug 26, 2010 2.050 2.090 1.960 1.960 3,422 -0.08(-3.92%)
Aug 25, 2010 2.050 2.090 1.990 2.040 2,299 -0.02(-0.97%)
Aug 24, 2010 2.010 2.090 1.950 2.060 9,340 +0.02(+0.98%)
Aug 23, 2010 2.060 2.120 1.980 2.040 2,362,371 -0.01(-0.49%)
Aug 20, 2010 2.090 2.100 2.040 2.050 1,408,622 -0.05(-2.38%)
Aug 19, 2010 2.090 2.140 2.050 2.100 8,028 -0.01(-0.47%)
Aug 18, 2010 2.200 2.210 2.090 2.110 36,457 -0.08(-3.65%)
Aug 17, 2010 2.150 2.240 2.150 2.190 7,543 +0.05(+2.34%)
Aug 16, 2010 2.020 2.160 1.952 2.140 4,039,365 +0.12(+5.94%)
Aug 13, 2010 2.020 2.170 2.020 2.020 2,896,931 -0.12(-5.61%)
Aug 12, 2010 2.180 2.210 2.130 2.140 2,097,789 -0.07(-3.17%)
Aug 11, 2010 2.300 2.300 2.210 2.210 2,335,935 -0.11(-4.74%)
Aug 10, 2010 2.330 2.360 2.310 2.320 1,690,921 -0.04(-1.69%)
Aug 09, 2010 2.330 2.390 2.260 2.360 2,467,564 +0.03(+1.29%)
Aug 06, 2010 2.330 2.340 2.220 2.330 2,683,277 +0.08(+3.56%)
Aug 05, 2010 2.300 2.300 2.160 2.250 3,333,606 -0.02(-0.88%)
Aug 04, 2010 2.430 2.430 2.220 2.270 1,300 -0.12(-5.02%)
Aug 03, 2010 2.400 2.470 2.320 2.390 200 -0.01(-0.42%)
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.