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 27, 2009 0.3600 0.4000 0.3500 0.3500 0 -0.01(-2.78%)
Feb 26, 2009 0.3900 0.4100 0.3600 0.3600 178,788 -0.03(-7.69%)
Feb 25, 2009 0.3900 0.4100 0.3800 0.3900 319,250 +0.02(+5.41%)
Feb 24, 2009 0.4000 0.4101 0.3700 0.3700 392,206 -0.02(-5.13%)
Feb 23, 2009 0.3700 0.4100 0.3600 0.3900 354,247 +0.02(+5.41%)
Feb 20, 2009 0.3400 0.3700 0.3300 0.3700 275,334 +0.03(+8.82%)
Feb 19, 2009 0.3600 0.4000 0.3400 0.3400 202,590 -0.03(-8.11%)
Feb 18, 2009 0.4000 0.4200 0.3500 0.3700 217,781 -0.02(-5.13%)
Feb 17, 2009 0.4382 0.4382 0.3900 0.3900 282,911 -0.02(-4.88%)
Feb 13, 2009 0.4000 0.4300 0.4000 0.4100 301,160 -0.01(-2.38%)
Feb 12, 2009 0.4100 0.4400 0.3900 0.4200 371,299 +0.03(+7.69%)
Feb 11, 2009 0.5100 0.5200 0.3800 0.3900 382,254 -0.10(-20.41%)
Feb 10, 2009 0.5200 0.5500 0.4900 0.4900 221,821 -0.06(-10.91%)
Feb 09, 2009 0.5700 0.5800 0.5400 0.5500 120,700 -0.02(-3.51%)
Feb 06, 2009 0.5600 0.5800 0.5600 0.5700 109,778 +0.00(+0.00%)
Feb 05, 2009 0.5900 0.5900 0.5600 0.5700 100,278 -0.01(-1.72%)
Feb 04, 2009 0.6320 0.6320 0.5700 0.5800 205,950 -0.02(-3.33%)
Feb 03, 2009 0.5600 0.6100 0.5500 0.6000 146,904 +0.05(+9.09%)
Feb 02, 2009 0.5600 0.5600 0.5500 0.5500 116,970 -0.01(-1.79%)
Jan 30, 2009 0.5900 0.6000 0.5600 0.5600 0 -0.03(-5.08%)
Jan 29, 2009 0.6000 0.6200 0.5900 0.5900 97,336 +0.00(+0.00%)
Jan 28, 2009 0.5400 0.5900 0.5400 0.5900 159,708 +0.03(+5.36%)
Jan 27, 2009 0.5400 0.5600 0.5200 0.5600 128,663 +0.01(+1.82%)
Jan 26, 2009 0.5100 0.5600 0.5100 0.5500 92,923 +0.02(+3.77%)
Jan 23, 2009 0.5500 0.5700 0.5300 0.5300 192,544 -0.02(-3.64%)
Jan 22, 2009 0.5190 0.6200 0.5190 0.5500 162,254 -0.06(-9.84%)
Jan 21, 2009 0.5700 0.6100 0.5300 0.6100 312,649 +0.05(+8.93%)
Jan 20, 2009 0.6000 0.6200 0.5600 0.5600 304,113 -0.04(-6.67%)
Jan 16, 2009 0.6100 0.6300 0.5500 0.6000 372,088 -0.01(-1.64%)
Jan 15, 2009 0.6000 0.6100 0.5500 0.6100 319,958 +0.00(+0.00%)
Jan 14, 2009 0.6300 0.6300 0.5900 0.6100 248,815 -0.02(-3.17%)
Jan 13, 2009 0.5900 0.6300 0.5900 0.6300 139,360 +0.04(+6.78%)
Jan 12, 2009 0.6100 0.6400 0.5900 0.5900 474,093 -0.03(-4.84%)
Jan 09, 2009 0.6200 0.6400 0.6100 0.6200 241,440 -0.01(-1.59%)
Jan 08, 2009 0.6600 0.6700 0.6200 0.6300 286,057 +0.00(+0.00%)
Jan 07, 2009 0.6500 0.6900 0.6300 0.6300 240,810 -0.02(-3.08%)
Jan 06, 2009 0.6900 0.7000 0.6400 0.6500 295,609 +0.00(+0.00%)
Jan 05, 2009 0.6500 0.6900 0.6400 0.6500 398,096 -0.01(-1.52%)
Jan 02, 2009 0.6900 0.6900 0.6600 0.6600 0 +0.00(+0.00%)
Jan 01, 2009 0.6800 0.6800 0.6400 0.6600 0 +0.00(+0.00%)
Dec 31, 2008 0.6800 0.6800 0.6400 0.6600 491,398 +0.00(+0.00%)
Dec 30, 2008 0.6900 0.7300 0.6500 0.6600 247,823 -0.03(-4.35%)
Dec 29, 2008 0.6700 0.7300 0.6700 0.6900 526,627 -0.01(-1.43%)
Dec 26, 2008 0.6700 0.7500 0.6400 0.7000 850,805 -0.01(-1.41%)
Dec 24, 2008 0.7100 0.7673 0.6700 0.7100 122,702 +0.01(+1.43%)
Dec 23, 2008 0.7900 0.8100 0.6800 0.7000 309,893 -0.08(-10.26%)
Dec 22, 2008 0.7300 0.8500 0.6700 0.7800 454,825 +0.16(+25.81%)
Dec 19, 2008 0.9900 1.130 0.6200 0.6200 2,006,412 -0.38(-38.00%)
Dec 18, 2008 1.040 1.040 0.9600 1.000 255,600 -0.03(-2.91%)
Dec 17, 2008 1.000 1.040 0.9500 1.030 203,146 +0.03(+3.00%)
Dec 16, 2008 1.020 1.060 0.9800 1.000 431,733 +0.00(+0.00%)
Dec 15, 2008 1.095 1.120 0.9900 1.000 182,745 -0.08(-7.41%)
Dec 12, 2008 1.070 1.090 1.010 1.080 114,461 +0.04(+3.85%)
Dec 11, 2008 1.190 1.190 1.030 1.040 516,303 -0.17(-14.05%)
Dec 10, 2008 1.160 1.220 0.9900 1.210 513,480 +0.07(+6.14%)
Dec 09, 2008 1.240 1.240 1.130 1.140 503,395 -0.17(-12.98%)
Dec 08, 2008 1.110 1.310 1.080 1.310 428,715 +0.19(+16.96%)
Dec 05, 2008 1.200 1.200 0.9500 1.120 538,442 -0.09(-7.44%)
Dec 04, 2008 1.320 1.320 1.200 1.210 790,073 -0.09(-6.92%)
Dec 03, 2008 1.290 1.310 1.210 1.300 400,401 +0.04(+3.17%)
Dec 02, 2008 1.150 1.280 1.110 1.260 737,975 +0.15(+13.51%)
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.