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 (%)
Dec 31, 2007 2.180 2.300 2.090 2.300 2,716,261 +0.30(+15.00%)
Dec 28, 2007 2.040 2.180 2.000 2.000 2,418,280 -0.07(-3.38%)
Dec 27, 2007 2.180 2.240 2.070 2.070 565,920 -0.17(-7.59%)
Dec 26, 2007 2.090 2.240 2.070 2.240 2,093,060 +0.15(+7.18%)
Dec 24, 2007 2.050 2.170 2.030 2.090 729,566 +0.03(+1.46%)
Dec 21, 2007 1.870 2.060 1.860 2.060 1,938,955 +0.21(+11.35%)
Dec 20, 2007 1.920 1.940 1.710 1.850 1,627,004 -0.05(-2.63%)
Dec 19, 2007 2.000 2.000 1.728 1.900 1,515,596 -0.10(-5.00%)
Dec 18, 2007 2.000 2.020 1.960 2.000 1,380,472 -0.01(-0.50%)
Dec 17, 2007 2.000 2.050 2.000 2.010 1,016,230 -0.04(-1.95%)
Dec 14, 2007 2.120 2.120 1.990 2.050 880,659 -0.03(-1.44%)
Dec 13, 2007 2.090 2.100 2.050 2.080 639,215 -0.02(-0.95%)
Dec 12, 2007 2.150 2.150 2.040 2.100 605,200 +0.01(+0.48%)
Dec 11, 2007 2.050 2.140 2.050 2.090 751,216 +0.06(+2.96%)
Dec 10, 2007 2.060 2.150 2.020 2.030 678,670 -0.03(-1.46%)
Dec 07, 2007 2.170 2.170 2.060 2.060 706,660 -0.06(-2.83%)
Dec 06, 2007 2.170 2.170 2.050 2.120 403,338 +0.05(+2.42%)
Dec 05, 2007 2.030 2.160 2.030 2.070 566,600 +0.06(+2.99%)
Dec 04, 2007 2.130 2.200 2.010 2.010 644,090 -0.11(-5.19%)
Dec 03, 2007 2.110 2.250 2.110 2.120 994,975 +0.01(+0.47%)
Nov 30, 2007 2.250 2.270 2.100 2.110 969,400 -0.10(-4.52%)
Nov 29, 2007 2.210 2.280 2.200 2.210 551,297 -0.07(-3.07%)
Nov 28, 2007 2.250 2.360 2.170 2.280 1,214,203 +0.02(+0.88%)
Nov 27, 2007 2.110 2.260 2.060 2.260 1,007,960 +0.16(+7.62%)
Nov 26, 2007 2.100 2.150 2.050 2.100 632,835 -0.02(-0.94%)
Nov 23, 2007 2.090 2.150 2.090 2.120 214,511 +0.01(+0.47%)
Nov 21, 2007 2.140 2.160 2.080 2.110 770,500 -0.05(-2.31%)
Nov 20, 2007 2.180 2.200 2.140 2.160 1,038,350 -0.01(-0.46%)
Nov 19, 2007 2.210 2.210 2.090 2.170 1,364,050 -0.10(-4.41%)
Nov 16, 2007 2.150 2.270 2.100 2.270 750,871 +0.14(+6.57%)
Nov 15, 2007 2.220 2.270 2.090 2.130 1,035,863 -0.09(-4.05%)
Nov 14, 2007 2.300 2.360 2.150 2.220 941,807 -0.07(-3.06%)
Nov 13, 2007 2.320 2.320 2.060 2.290 1,579,110 +0.19(+9.05%)
Nov 12, 2007 2.330 2.330 2.040 2.100 1,128,500 -0.16(-7.08%)
Nov 09, 2007 2.480 2.480 2.250 2.260 1,525,985 -0.23(-9.24%)
Nov 08, 2007 2.450 2.700 2.250 2.490 5,008,092 +0.30(+13.70%)
Nov 07, 2007 2.100 2.190 2.000 2.190 2,146,685 +0.16(+7.88%)
Nov 06, 2007 1.950 2.050 1.950 2.030 1,445,900 +0.04(+2.01%)
Nov 05, 2007 2.090 2.090 1.980 1.990 1,449,890 -0.08(-3.86%)
Nov 02, 2007 2.150 2.160 2.000 2.070 1,582,600 -0.06(-2.82%)
Nov 01, 2007 2.000 2.190 1.970 2.130 1,841,900 +0.09(+4.41%)
Oct 31, 2007 1.990 2.160 1.910 2.040 1,882,800 +0.07(+3.55%)
Oct 30, 2007 2.050 2.060 1.930 1.970 1,437,200 -0.10(-4.83%)
Oct 29, 2007 2.200 2.200 2.030 2.070 2,429,200 -0.06(-2.82%)
Oct 26, 2007 2.430 2.500 2.010 2.130 12,176,100 +0.60(+39.22%)
Oct 25, 2007 1.700 1.730 1.480 1.530 3,161,400 -0.07(-4.38%)
Oct 24, 2007 1.490 1.680 1.470 1.600 1,576,100 +0.12(+8.11%)
Oct 23, 2007 1.370 1.490 1.350 1.480 856,600 +0.06(+4.23%)
Oct 22, 2007 1.250 1.490 1.210 1.420 2,304,500 -0.12(-7.79%)
Oct 19, 2007 1.670 1.680 1.500 1.540 2,038,700 -0.13(-7.78%)
Oct 18, 2007 1.760 1.760 1.630 1.670 1,380,700 -0.09(-5.11%)
Oct 17, 2007 1.840 1.850 1.700 1.760 1,013,000 -0.04(-2.22%)
Oct 16, 2007 1.660 1.870 1.610 1.800 2,797,600 +0.10(+5.88%)
Oct 15, 2007 1.880 1.890 1.600 1.700 2,887,200 -0.15(-8.11%)
Oct 12, 2007 1.900 1.960 1.830 1.850 1,816,792 -0.06(-3.14%)
Oct 11, 2007 1.950 2.040 1.870 1.910 4,808,600 -0.02(-1.04%)
Oct 10, 2007 2.070 2.120 1.820 1.930 6,764,300 -0.26(-11.87%)
Oct 09, 2007 2.450 2.680 2.020 2.190 13,993,400 -0.38(-14.79%)
Oct 08, 2007 1.560 2.700 1.410 2.570 35,010,732 +1.42(+123.48%)
Oct 05, 2007 1.050 1.230 1.020 1.150 4,172,700 +0.12(+11.65%)
Oct 04, 2007 1.000 1.050 0.9802 1.030 2,462,942 +0.02(+1.98%)
Oct 03, 2007 1.000 1.010 0.9700 1.010 1,053,627 +0.03(+3.06%)
Oct 02, 2007 0.9900 1.030 0.9600 0.9800 1,662,043 +0.02(+2.08%)
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.