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 30, 2016 6.830 6.830 6.570 6.590 3,957,478 -0.17(-2.51%)
Nov 29, 2016 6.600 6.870 6.560 6.760 2,460,688 +0.17(+2.58%)
Nov 28, 2016 6.660 6.710 6.565 6.590 1,642,964 -0.10(-1.49%)
Nov 25, 2016 6.750 6.750 6.640 6.690 545,252 -0.02(-0.30%)
Nov 23, 2016 6.710 6.710 6.710 0 -0.04(-0.59%)
Nov 22, 2016 6.640 6.760 6.570 6.750 1,755,936 +0.15(+2.27%)
Nov 21, 2016 6.630 6.690 6.490 6.600 1,746,082 +0.04(+0.61%)
Nov 18, 2016 6.610 6.710 6.520 6.560 1,927,785 -0.04(-0.61%)
Nov 17, 2016 6.650 6.740 6.580 6.600 1,511,773 -0.01(-0.15%)
Nov 16, 2016 6.550 6.705 6.550 6.610 1,883,443 +0.03(+0.46%)
Nov 15, 2016 6.480 6.610 6.405 6.580 1,993,926 +0.12(+1.86%)
Nov 14, 2016 6.400 6.630 6.370 6.460 2,784,652 +0.11(+1.73%)
Nov 11, 2016 6.360 6.420 6.230 6.350 3,435,385 -0.02(-0.31%)
Nov 10, 2016 6.690 6.690 6.284 6.370 3,773,728 -0.20(-3.04%)
Nov 09, 2016 6.250 6.630 6.230 6.570 4,305,891 +0.21(+3.30%)
Nov 08, 2016 6.460 6.460 6.305 6.360 1,713,432 -0.04(-0.63%)
Nov 07, 2016 6.320 6.495 6.320 6.400 2,082,939 +0.18(+2.89%)
Nov 04, 2016 6.160 6.370 6.120 6.220 2,418,336 +0.06(+0.97%)
Nov 03, 2016 6.300 6.400 6.130 6.160 3,296,330 -0.10(-1.60%)
Nov 02, 2016 6.500 6.530 6.170 6.260 3,749,355 -0.27(-4.13%)
Nov 01, 2016 6.840 6.920 6.520 6.530 3,511,696 -0.33(-4.81%)
Oct 31, 2016 6.920 7.000 6.730 6.860 3,345,014 -0.10(-1.44%)
Oct 28, 2016 7.020 7.185 6.950 6.960 2,279,888 -0.10(-1.42%)
Oct 27, 2016 7.100 7.180 6.930 7.060 3,307,530 -0.02(-0.28%)
Oct 26, 2016 6.810 7.570 6.520 7.080 13,737,056 +0.67(+10.45%)
Oct 25, 2016 6.430 6.500 6.340 6.410 2,373,089 -0.02(-0.31%)
Oct 24, 2016 6.290 6.440 6.290 6.430 1,919,253 +0.20(+3.21%)
Oct 21, 2016 6.150 6.280 6.125 6.230 1,852,912 -0.02(-0.32%)
Oct 20, 2016 6.260 6.290 6.160 6.250 1,702,590 +0.00(+0.00%)
Oct 19, 2016 6.260 6.310 6.150 6.250 1,734,496 +0.00(+0.00%)
Oct 18, 2016 6.260 6.330 6.100 6.250 3,150,321 +0.12(+1.96%)
Oct 17, 2016 6.180 6.250 6.110 6.130 2,113,983 -0.07(-1.13%)
Oct 14, 2016 6.340 6.392 6.180 6.200 1,778,694 -0.07(-1.12%)
Oct 13, 2016 6.300 6.380 6.180 6.270 1,278,166 -0.10(-1.57%)
Oct 12, 2016 6.390 6.440 6.305 6.370 1,941,783 +0.02(+0.31%)
Oct 11, 2016 6.550 6.580 6.320 6.350 2,256,823 -0.24(-3.64%)
Oct 10, 2016 6.520 6.630 6.500 6.590 1,765,466 +0.06(+0.92%)
Oct 07, 2016 6.560 6.660 6.435 6.530 3,201,266 -0.04(-0.61%)
Oct 06, 2016 6.570 6.590 6.440 6.570 3,134,336 -0.04(-0.61%)
Oct 05, 2016 6.560 6.660 6.420 6.610 4,088,515 +0.05(+0.76%)
Oct 04, 2016 6.630 6.700 6.480 6.560 2,576,507 -0.08(-1.20%)
Oct 03, 2016 6.660 6.705 6.510 6.640 2,387,616 +0.03(+0.45%)
Sep 30, 2016 6.550 6.750 6.510 6.610 3,373,079 +0.09(+1.38%)
Sep 29, 2016 6.740 6.750 6.490 6.520 3,063,106 -0.22(-3.26%)
Sep 28, 2016 6.690 6.750 6.570 6.740 2,974,154 +0.10(+1.51%)
Sep 27, 2016 6.470 6.665 6.440 6.640 2,261,060 +0.17(+2.63%)
Sep 26, 2016 6.700 6.700 6.460 6.470 1,966,491 -0.18(-2.71%)
Sep 23, 2016 6.620 6.700 6.510 6.650 3,248,025 +0.01(+0.15%)
Sep 22, 2016 6.550 6.650 6.500 6.640 3,656,857 +0.17(+2.63%)
Sep 21, 2016 6.390 6.540 6.290 6.470 3,888,602 +0.19(+3.03%)
Sep 20, 2016 6.440 6.480 6.258 6.280 2,775,619 -0.15(-2.33%)
Sep 19, 2016 6.360 6.440 6.260 6.430 3,071,068 +0.08(+1.26%)
Sep 16, 2016 6.300 6.429 6.270 6.350 4,766,193 +0.04(+0.63%)
Sep 15, 2016 6.150 6.340 6.110 6.310 3,749,858 +0.17(+2.77%)
Sep 14, 2016 6.080 6.190 5.920 6.140 4,220,977 +0.31(+5.32%)
Sep 13, 2016 5.850 5.960 5.800 5.830 2,634,615 -0.09(-1.52%)
Sep 12, 2016 5.650 5.935 5.650 5.920 2,274,330 +0.24(+4.23%)
Sep 09, 2016 5.850 5.910 5.660 5.680 2,517,786 -0.22(-3.73%)
Sep 08, 2016 5.830 5.970 5.830 5.900 2,003,739 +0.06(+1.03%)
Sep 07, 2016 5.870 5.885 5.790 5.840 2,762,839 -0.05(-0.85%)
Sep 06, 2016 5.810 5.900 5.790 5.890 1,742,577 +0.08(+1.38%)
Sep 02, 2016 5.830 5.810 5.810 5.810 1,408,200 +0.03(+0.52%)
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.