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 30, 2015 6.040 6.130 6.000 6.070 1,605,508 +0.03(+0.50%)
Oct 29, 2015 6.200 6.250 6.010 6.040 1,580,982 -0.20(-3.21%)
Oct 28, 2015 6.000 6.250 6.000 6.240 1,727,689 +0.26(+4.35%)
Oct 27, 2015 6.130 6.190 5.900 5.980 1,865,460 -0.18(-2.92%)
Oct 26, 2015 6.230 6.320 6.120 6.160 1,208,427 -0.08(-1.28%)
Oct 23, 2015 6.160 6.330 6.110 6.240 1,578,209 +0.13(+2.13%)
Oct 22, 2015 5.920 6.120 5.910 6.110 1,383,745 +0.22(+3.74%)
Oct 21, 2015 6.160 6.180 5.890 5.890 1,504,564 -0.25(-4.07%)
Oct 20, 2015 6.100 6.180 6.030 6.140 1,222,479 +0.04(+0.66%)
Oct 19, 2015 6.050 6.190 6.010 6.100 766,774 +0.01(+0.16%)
Oct 16, 2015 6.130 6.130 5.960 6.090 1,268,051 -0.02(-0.33%)
Oct 15, 2015 6.020 6.190 5.880 6.110 1,729,337 +0.12(+2.00%)
Oct 14, 2015 6.170 6.280 5.980 5.990 1,263,220 -0.17(-2.76%)
Oct 13, 2015 6.090 6.415 6.088 6.160 1,884,368 +0.05(+0.82%)
Oct 12, 2015 6.050 6.150 6.010 6.110 1,414,055 +0.07(+1.16%)
Oct 09, 2015 6.220 6.240 6.010 6.040 1,308,124 -0.15(-2.42%)
Oct 08, 2015 6.110 6.200 6.060 6.190 747,426 +0.05(+0.81%)
Oct 07, 2015 6.160 6.190 6.015 6.140 1,308,667 +0.00(+0.00%)
Oct 06, 2015 6.180 6.240 6.105 6.140 1,248,190 -0.06(-0.97%)
Oct 05, 2015 5.920 6.235 5.860 6.200 1,901,251 +0.36(+6.16%)
Oct 02, 2015 5.790 5.890 5.660 5.840 1,772,648 +0.02(+0.34%)
Oct 01, 2015 5.870 5.892 5.730 5.820 1,276,181 -0.06(-1.02%)
Sep 30, 2015 5.890 6.020 5.830 5.880 2,468,309 +0.04(+0.68%)
Sep 29, 2015 5.820 5.930 5.760 5.840 1,707,903 +0.02(+0.34%)
Sep 28, 2015 6.040 6.060 5.740 5.820 1,381,600 -0.23(-3.80%)
Sep 25, 2015 6.210 6.290 6.000 6.050 1,618,967 -0.15(-2.42%)
Sep 24, 2015 6.050 6.200 6.030 6.200 1,383,731 +0.13(+2.14%)
Sep 23, 2015 6.140 6.180 6.040 6.070 1,168,089 -0.07(-1.14%)
Sep 22, 2015 6.150 6.275 6.110 6.140 1,543,805 -0.04(-0.65%)
Sep 21, 2015 6.270 6.320 6.120 6.180 1,994,457 -0.08(-1.28%)
Sep 18, 2015 6.150 6.480 6.140 6.260 13,181,032 +0.04(+0.64%)
Sep 17, 2015 6.200 6.330 5.940 6.220 2,424,431 +0.02(+0.32%)
Sep 16, 2015 5.930 6.290 5.910 6.200 2,097,523 +0.25(+4.20%)
Sep 15, 2015 5.980 6.100 5.835 5.950 2,512,033 -0.01(-0.17%)
Sep 14, 2015 5.580 6.055 5.550 5.960 2,765,589 +0.41(+7.39%)
Sep 11, 2015 5.570 5.610 5.460 5.550 811,502 -0.06(-1.07%)
Sep 10, 2015 5.590 5.710 5.590 5.610 944,967 +0.00(+0.00%)
Sep 09, 2015 5.720 5.780 5.580 5.610 1,433,408 -0.06(-1.06%)
Sep 08, 2015 5.720 5.740 5.620 5.670 824,099 +0.04(+0.71%)
Sep 04, 2015 5.480 5.630 5.630 5.630 1,331,900 +0.07(+1.26%)
Sep 03, 2015 5.580 5.645 5.500 5.560 1,497,316 +0.00(+0.00%)
Sep 02, 2015 5.500 5.700 5.470 5.560 2,178,301 +0.12(+2.21%)
Sep 01, 2015 5.460 5.590 5.410 5.440 2,119,371 -0.11(-1.98%)
Aug 31, 2015 5.560 5.655 5.515 5.550 2,461,176 -0.06(-1.07%)
Aug 28, 2015 5.650 5.720 5.580 5.610 1,787,893 -0.05(-0.88%)
Aug 27, 2015 5.920 5.970 5.560 5.660 2,788,409 -0.21(-3.58%)
Aug 26, 2015 5.840 5.920 5.650 5.870 2,252,389 +0.14(+2.44%)
Aug 25, 2015 6.000 6.010 5.720 5.730 2,501,760 -0.03(-0.52%)
Aug 24, 2015 5.680 6.000 5.650 5.760 3,389,342 -0.29(-4.79%)
Aug 21, 2015 6.070 6.350 5.990 6.050 3,070,886 -0.12(-1.94%)
Aug 20, 2015 6.240 6.390 6.120 6.170 1,747,499 +0.01(+0.16%)
Aug 19, 2015 6.220 6.290 6.110 6.160 1,516,246 -0.14(-2.22%)
Aug 18, 2015 6.290 6.380 6.270 6.300 1,376,533 +0.01(+0.16%)
Aug 17, 2015 6.220 6.320 6.200 6.290 1,269,932 +0.05(+0.80%)
Aug 14, 2015 6.170 6.270 6.140 6.240 1,077,306 +0.04(+0.65%)
Aug 13, 2015 6.190 6.270 6.080 6.200 1,378,930 +0.00(+0.00%)
Aug 12, 2015 6.200 6.240 6.060 6.200 2,388,412 -0.05(-0.80%)
Aug 11, 2015 6.350 6.400 6.150 6.250 2,705,489 -0.16(-2.50%)
Aug 10, 2015 6.340 6.600 6.330 6.410 2,040,476 +0.17(+2.72%)
Aug 07, 2015 6.170 6.310 6.150 6.240 1,538,991 +0.02(+0.32%)
Aug 06, 2015 6.400 6.430 6.180 6.220 1,038,361 -0.19(-2.96%)
Aug 05, 2015 6.320 6.470 6.310 6.410 1,951,449 +0.15(+2.40%)
Aug 04, 2015 6.260 6.390 6.200 6.260 2,670,628 +0.02(+0.32%)
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.