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 (%)
Nov 28, 2014 3.450 3.480 3.400 3.410 536,333 -0.03(-0.87%)
Nov 26, 2014 3.510 3.440 3.440 3.440 1,134,500 -0.06(-1.71%)
Nov 25, 2014 3.550 3.550 3.480 3.500 991,055 -0.04(-1.13%)
Nov 24, 2014 3.470 3.540 3.450 3.540 425,575 +0.06(+1.72%)
Nov 21, 2014 3.510 3.530 3.470 3.480 580,599 +0.03(+0.87%)
Nov 20, 2014 3.420 3.480 3.410 3.450 676,320 +0.01(+0.29%)
Nov 19, 2014 3.540 3.540 3.400 3.440 893,623 -0.10(-2.82%)
Nov 18, 2014 3.550 3.640 3.520 3.540 932,748 -0.01(-0.28%)
Nov 17, 2014 3.730 3.740 3.550 3.550 1,512,094 -0.20(-5.33%)
Nov 14, 2014 3.730 3.780 3.660 3.750 1,051,617 +0.03(+0.81%)
Nov 13, 2014 3.730 3.800 3.670 3.720 750,617 -0.02(-0.53%)
Nov 12, 2014 3.730 3.790 3.630 3.740 799,193 -0.02(-0.53%)
Nov 11, 2014 3.590 3.780 3.570 3.760 1,024,167 +0.16(+4.44%)
Nov 10, 2014 3.500 3.670 3.470 3.600 1,167,537 +0.09(+2.56%)
Nov 07, 2014 3.370 3.510 3.350 3.510 2,078,644 +0.12(+3.54%)
Nov 06, 2014 3.330 3.400 3.305 3.390 779,602 +0.06(+1.80%)
Nov 05, 2014 3.610 3.690 3.270 3.330 1,685,402 -0.11(-3.20%)
Nov 04, 2014 3.340 3.450 3.330 3.440 870,951 +0.09(+2.69%)
Nov 03, 2014 3.500 3.500 3.340 3.350 695,452 -0.13(-3.74%)
Oct 31, 2014 3.550 3.550 3.460 3.480 1,549,536 +0.00(+0.00%)
Oct 30, 2014 3.400 3.500 3.390 3.480 654,177 +0.08(+2.35%)
Oct 29, 2014 3.450 3.480 3.350 3.400 629,576 -0.05(-1.45%)
Oct 28, 2014 3.370 3.440 3.340 3.450 664,986 +0.09(+2.68%)
Oct 27, 2014 3.350 3.370 3.370 3.360 348,300 -0.01(-0.30%)
Oct 24, 2014 3.400 3.400 3.340 3.370 539,878 -0.01(-0.30%)
Oct 23, 2014 3.310 3.385 3.230 3.380 826,656 +0.11(+3.36%)
Oct 22, 2014 3.330 3.340 3.240 3.270 578,372 -0.05(-1.51%)
Oct 21, 2014 3.230 3.340 3.210 3.320 972,256 +0.09(+2.79%)
Oct 20, 2014 3.250 3.291 3.145 3.230 998,134 -0.04(-1.22%)
Oct 17, 2014 3.330 3.340 3.260 3.270 907,440 -0.02(-0.61%)
Oct 16, 2014 3.350 3.380 3.265 3.290 1,289,064 -0.10(-2.95%)
Oct 15, 2014 3.110 3.410 3.100 3.390 1,409,503 +0.24(+7.62%)
Oct 14, 2014 3.140 3.190 3.100 3.150 808,849 +0.04(+1.29%)
Oct 13, 2014 3.150 3.195 3.130 3.110 1,182,809 -0.04(-1.27%)
Oct 10, 2014 3.160 3.240 3.130 3.150 1,011,322 -0.04(-1.25%)
Oct 09, 2014 3.270 3.270 3.160 3.190 1,247,702 -0.09(-2.74%)
Oct 08, 2014 3.220 3.330 3.150 3.280 1,129,276 +0.06(+1.86%)
Oct 07, 2014 3.220 3.280 3.220 3.220 1,221,045 +0.00(+0.00%)
Oct 06, 2014 3.310 3.310 3.220 3.220 965,790 -0.10(-3.01%)
Oct 03, 2014 3.430 3.430 3.310 3.320 631,669 -0.09(-2.64%)
Oct 02, 2014 3.190 3.415 3.170 3.410 1,341,344 +0.23(+7.23%)
Oct 01, 2014 3.270 3.270 3.180 3.180 998,338 -0.10(-3.05%)
Sep 30, 2014 3.370 3.380 3.250 3.280 1,153,327 -0.08(-2.38%)
Sep 29, 2014 3.240 3.370 3.210 3.360 673,473 +0.08(+2.44%)
Sep 26, 2014 3.240 3.280 3.230 3.280 881,002 +0.04(+1.23%)
Sep 25, 2014 3.360 3.360 3.240 3.240 1,031,919 -0.12(-3.57%)
Sep 24, 2014 3.390 3.390 3.350 3.360 964,880 -0.02(-0.59%)
Sep 23, 2014 3.400 3.405 3.370 3.380 1,417,864 -0.04(-1.17%)
Sep 22, 2014 3.380 3.440 3.350 3.420 1,226,803 +0.03(+0.88%)
Sep 19, 2014 3.450 3.490 3.355 3.390 2,398,588 -0.06(-1.74%)
Sep 18, 2014 3.430 3.485 3.400 3.450 649,503 +0.05(+1.47%)
Sep 17, 2014 3.410 3.430 3.370 3.400 993,480 -0.02(-0.58%)
Sep 16, 2014 3.390 3.480 3.370 3.420 1,172,366 +0.02(+0.59%)
Sep 15, 2014 3.690 3.690 3.370 3.400 1,761,349 -0.28(-7.61%)
Sep 12, 2014 3.490 3.740 3.480 3.680 1,734,997 +0.20(+5.75%)
Sep 11, 2014 3.470 3.549 3.450 3.480 957,859 -0.02(-0.57%)
Sep 10, 2014 3.470 3.500 3.470 3.500 912,094 +0.03(+0.86%)
Sep 09, 2014 3.500 3.500 3.450 3.470 540,872 -0.03(-0.86%)
Sep 08, 2014 3.480 3.510 3.460 3.500 493,727 +0.00(+0.00%)
Sep 05, 2014 3.460 3.500 3.450 3.500 426,057 +0.02(+0.57%)
Sep 04, 2014 3.500 3.510 3.460 3.480 972,447 -0.02(-0.57%)
Sep 03, 2014 3.580 3.580 3.480 3.500 1,557,336 -0.05(-1.41%)
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.