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, 2017 10.15 10.23 10.00 10.18 2,242,593 +0.05(+0.49%)
Nov 29, 2017 9.960 10.15 9.770 10.13 2,510,551 +0.17(+1.71%)
Nov 28, 2017 9.940 10.07 9.850 9.960 2,042,607 +0.02(+0.20%)
Nov 27, 2017 9.750 10.02 9.570 9.940 2,869,931 +0.00(+0.00%)
Nov 24, 2017 9.940 9.940 9.830 9.940 714,310 +0.00(+0.00%)
Nov 22, 2017 9.700 9.965 9.690 9.940 2,584,027 +0.23(+2.37%)
Nov 21, 2017 9.350 9.730 9.340 9.710 4,377,858 +0.35(+3.74%)
Nov 20, 2017 9.160 9.380 9.160 9.360 2,092,808 +0.23(+2.52%)
Nov 17, 2017 9.100 9.190 9.090 9.130 1,336,408 -0.03(-0.33%)
Nov 16, 2017 9.120 9.205 9.050 9.160 1,551,834 +0.04(+0.44%)
Nov 15, 2017 9.040 9.130 8.930 9.120 2,124,325 +0.08(+0.88%)
Nov 14, 2017 8.720 9.080 8.690 9.040 2,170,053 +0.26(+2.96%)
Nov 13, 2017 8.840 8.890 8.720 8.780 1,446,116 -0.07(-0.79%)
Nov 10, 2017 8.680 8.920 8.650 8.850 1,146,708 +0.17(+1.96%)
Nov 09, 2017 8.820 8.840 8.580 8.680 1,886,215 -0.14(-1.59%)
Nov 08, 2017 8.910 9.040 8.780 8.820 2,928,677 +0.13(+1.50%)
Nov 07, 2017 8.600 8.940 8.450 8.690 4,314,654 +0.55(+6.76%)
Nov 06, 2017 8.050 8.180 7.950 8.140 1,973,554 +0.11(+1.37%)
Nov 03, 2017 7.970 8.040 7.900 8.030 1,248,961 +0.07(+0.88%)
Nov 02, 2017 8.020 8.030 7.850 7.960 1,292,283 -0.09(-1.12%)
Nov 01, 2017 8.220 8.220 8.020 8.050 1,438,307 -0.08(-0.98%)
Oct 31, 2017 8.050 8.160 8.040 8.130 1,091,951 +0.08(+0.99%)
Oct 30, 2017 8.160 8.160 8.020 8.050 1,015,338 -0.16(-1.95%)
Oct 27, 2017 8.100 8.230 8.070 8.210 1,179,528 +0.09(+1.11%)
Oct 26, 2017 8.110 8.210 8.050 8.120 666,141 +0.01(+0.12%)
Oct 25, 2017 8.090 8.125 7.990 8.110 1,191,013 +0.03(+0.37%)
Oct 24, 2017 8.090 8.200 8.055 8.080 1,065,768 +0.01(+0.12%)
Oct 23, 2017 8.150 8.220 7.990 8.070 1,528,112 -0.05(-0.62%)
Oct 20, 2017 8.150 8.275 8.120 8.120 712,776 +0.04(+0.50%)
Oct 19, 2017 8.080 8.160 8.040 8.080 974,915 -0.06(-0.74%)
Oct 18, 2017 8.180 8.185 8.030 8.140 1,117,903 +0.03(+0.37%)
Oct 17, 2017 8.250 8.270 8.060 8.110 930,647 -0.10(-1.22%)
Oct 16, 2017 8.340 8.350 8.170 8.210 742,020 -0.06(-0.73%)
Oct 13, 2017 8.220 8.310 8.180 8.270 1,015,603 +0.08(+0.98%)
Oct 12, 2017 8.330 8.350 8.160 8.190 1,061,673 -0.14(-1.68%)
Oct 11, 2017 8.370 8.430 8.300 8.330 850,600 -0.01(-0.12%)
Oct 10, 2017 8.340 8.415 8.290 8.340 1,051,449 -0.02(-0.24%)
Oct 09, 2017 8.430 8.450 8.270 8.360 1,025,476 -0.08(-0.95%)
Oct 06, 2017 8.400 8.495 8.330 8.440 755,420 +0.01(+0.12%)
Oct 05, 2017 8.520 8.689 8.420 8.430 1,624,965 -0.10(-1.17%)
Oct 04, 2017 8.480 8.580 8.410 8.530 2,481,788 +0.05(+0.59%)
Oct 03, 2017 8.230 8.480 8.210 8.480 2,646,132 +0.29(+3.54%)
Oct 02, 2017 8.200 8.260 8.130 8.190 1,341,889 +0.05(+0.61%)
Sep 29, 2017 8.210 8.260 8.120 8.140 1,657,841 -0.10(-1.21%)
Sep 28, 2017 8.230 8.285 8.120 8.240 1,363,886 +0.01(+0.12%)
Sep 27, 2017 7.970 8.230 4,346,084 +0.34(+4.31%)
Sep 26, 2017 8.090 8.195 7.880 7.890 2,911,086 -0.18(-2.23%)
Sep 25, 2017 7.970 8.160 7.950 8.070 2,024,561 +0.12(+1.51%)
Sep 22, 2017 7.940 8.040 7.910 7.950 1,892,733 -0.04(-0.50%)
Sep 21, 2017 7.950 7.990 7.790 7.990 1,588,421 +0.02(+0.25%)
Sep 20, 2017 8.060 8.090 7.930 7.970 1,257,505 -0.14(-1.73%)
Sep 19, 2017 8.060 8.110 7.980 8.110 1,254,810 +0.04(+0.50%)
Sep 18, 2017 8.070 8.220 8.040 8.070 1,746,333 -0.03(-0.37%)
Sep 15, 2017 7.950 8.140 7.910 8.100 6,044,222 +0.18(+2.27%)
Sep 14, 2017 7.710 7.930 7.655 7.920 3,172,193 +0.21(+2.72%)
Sep 13, 2017 7.690 7.850 7.660 7.710 2,521,958 +0.07(+0.92%)
Sep 12, 2017 7.800 7.820 7.620 7.640 3,407,843 -0.13(-1.67%)
Sep 11, 2017 8.180 8.180 7.710 7.770 4,831,947 -0.41(-5.01%)
Sep 08, 2017 8.100 8.235 8.060 8.180 2,243,394 +0.06(+0.74%)
Sep 07, 2017 8.090 8.150 8.030 8.120 2,343,138 +0.05(+0.62%)
Sep 06, 2017 8.335 8.060 8.070 1,362,117 -0.14(-1.71%)
Sep 05, 2017 8.220 8.320 8.150 8.210 1,091,263 -0.06(-0.73%)
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.