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 (%)
Feb 28, 2007 5.200 5.350 5.160 5.200 758,900 +0.00(+0.00%)
Feb 27, 2007 5.320 5.440 5.180 5.200 959,900 -0.22(-4.06%)
Feb 26, 2007 5.480 5.600 5.410 5.420 1,200,363 +0.03(+0.56%)
Feb 23, 2007 5.350 5.480 5.250 5.390 709,700 +0.06(+1.13%)
Feb 22, 2007 5.370 5.400 5.080 5.330 798,300 -0.04(-0.74%)
Feb 21, 2007 5.480 5.480 5.370 5.370 699,600 -0.08(-1.47%)
Feb 20, 2007 5.490 5.520 5.370 5.450 518,300 +0.02(+0.37%)
Feb 16, 2007 5.400 5.480 5.340 5.430 1,147,200 +0.13(+2.45%)
Feb 15, 2007 5.790 5.790 5.250 5.300 3,557,800 -0.54(-9.25%)
Feb 14, 2007 5.850 5.860 5.800 5.840 346,905 -0.05(-0.85%)
Feb 13, 2007 5.880 5.910 5.780 5.890 369,038 +0.01(+0.17%)
Feb 12, 2007 5.870 5.890 5.690 5.880 495,982 -0.03(-0.51%)
Feb 09, 2007 5.830 5.940 5.800 5.910 664,700 +0.10(+1.72%)
Feb 08, 2007 5.770 5.850 5.680 5.810 393,300 +0.04(+0.69%)
Feb 07, 2007 5.760 5.800 5.640 5.770 796,800 +0.06(+1.05%)
Feb 06, 2007 5.520 5.760 5.450 5.710 1,139,700 +0.19(+3.44%)
Feb 05, 2007 5.500 5.570 5.370 5.520 879,400 +0.14(+2.60%)
Feb 02, 2007 5.530 5.570 5.310 5.380 1,408,900 -0.16(-2.89%)
Feb 01, 2007 5.660 5.700 5.510 5.540 1,011,100 -0.14(-2.46%)
Jan 31, 2007 5.830 5.920 5.660 5.680 1,064,900 -0.19(-3.24%)
Jan 30, 2007 5.980 6.030 5.850 5.870 374,000 -0.10(-1.68%)
Jan 29, 2007 6.010 6.110 5.850 5.970 732,600 -0.04(-0.67%)
Jan 26, 2007 5.790 6.080 5.700 6.010 608,000 +0.19(+3.26%)
Jan 25, 2007 5.690 5.920 5.600 5.820 808,500 +0.13(+2.28%)
Jan 24, 2007 5.930 6.440 5.580 5.690 1,553,300 -0.16(-2.74%)
Jan 23, 2007 6.200 6.200 5.810 5.850 1,304,600 -0.11(-1.85%)
Jan 22, 2007 6.120 6.170 5.930 5.960 533,700 -0.10(-1.65%)
Jan 19, 2007 5.800 6.100 5.760 6.060 884,300 +0.34(+5.94%)
Jan 18, 2007 6.020 6.030 5.690 5.720 1,003,000 -0.30(-4.98%)
Jan 17, 2007 6.280 6.320 5.950 6.020 1,294,500 -0.28(-4.44%)
Jan 16, 2007 6.480 6.490 6.250 6.300 973,900 -0.17(-2.63%)
Jan 12, 2007 6.440 6.480 6.410 6.470 383,300 -0.01(-0.15%)
Jan 11, 2007 6.710 6.740 6.430 6.480 481,100 -0.03(-0.46%)
Jan 10, 2007 6.440 6.540 6.400 6.510 273,700 +0.07(+1.09%)
Jan 09, 2007 6.590 6.620 6.420 6.440 597,100 -0.15(-2.28%)
Jan 08, 2007 6.620 6.700 6.520 6.590 357,900 +0.07(+1.07%)
Jan 05, 2007 6.620 6.670 6.510 6.520 314,600 -0.09(-1.36%)
Jan 04, 2007 6.680 6.720 6.570 6.610 391,300 -0.09(-1.34%)
Jan 03, 2007 6.990 7.010 6.480 6.700 1,188,100 -0.24(-3.46%)
Dec 29, 2006 6.970 7.050 6.890 6.940 835,100 -0.03(-0.43%)
Dec 28, 2006 7.050 7.110 6.950 6.970 513,500 -0.07(-0.99%)
Dec 27, 2006 7.070 7.240 7.030 7.040 539,100 -0.04(-0.56%)
Dec 26, 2006 7.010 7.080 6.950 7.080 340,700 +0.07(+1.00%)
Dec 22, 2006 7.040 7.040 6.980 7.010 238,400 -0.05(-0.71%)
Dec 21, 2006 7.130 7.180 7.010 7.060 407,700 -0.11(-1.53%)
Dec 20, 2006 7.070 7.240 6.990 7.170 327,700 +0.09(+1.27%)
Dec 19, 2006 7.080 7.100 6.900 7.080 528,600 -0.06(-0.84%)
Dec 18, 2006 7.200 7.250 7.100 7.140 565,000 -0.08(-1.11%)
Dec 15, 2006 7.180 7.240 7.140 7.220 453,400 +0.08(+1.12%)
Dec 14, 2006 7.220 7.270 7.010 7.140 710,000 -0.09(-1.24%)
Dec 13, 2006 7.290 7.290 7.110 7.230 912,600 -0.04(-0.55%)
Dec 12, 2006 7.240 7.290 7.070 7.270 960,900 +0.02(+0.28%)
Dec 11, 2006 7.170 7.300 7.100 7.250 1,244,100 +0.18(+2.55%)
Dec 08, 2006 6.750 7.110 6.740 7.070 1,630,800 +0.33(+4.90%)
Dec 07, 2006 6.780 6.900 6.740 6.740 1,216,000 +0.04(+0.60%)
Dec 06, 2006 6.800 6.800 6.700 6.700 433,600 -0.05(-0.74%)
Dec 05, 2006 6.840 6.850 6.700 6.750 524,000 -0.09(-1.32%)
Dec 04, 2006 6.530 6.840 6.500 6.840 1,213,600 +0.33(+5.07%)
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.