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, 2015 4.610 4.610 4.505 4.540 1,631,844 -0.05(-1.09%)
Feb 26, 2015 4.670 4.690 4.560 4.590 801,397 -0.07(-1.50%)
Feb 25, 2015 4.590 4.690 4.550 4.660 1,592,835 +0.09(+1.97%)
Feb 24, 2015 4.480 4.570 4.460 4.570 1,508,816 +0.11(+2.47%)
Feb 23, 2015 4.560 4.580 4.420 4.460 2,097,912 -0.10(-2.19%)
Feb 20, 2015 4.550 4.600 4.380 4.560 1,911,135 +0.03(+0.66%)
Feb 19, 2015 4.490 4.590 4.490 4.530 791,226 +0.00(+0.00%)
Feb 18, 2015 4.530 4.570 4.350 4.530 2,872,412 -0.04(-0.88%)
Feb 17, 2015 4.360 4.585 4.320 4.570 2,302,624 +0.20(+4.58%)
Feb 13, 2015 4.450 4.370 4.370 4.370 2,643,900 +0.02(+0.46%)
Feb 12, 2015 4.200 4.450 4.170 4.350 4,164,008 +0.13(+3.08%)
Feb 11, 2015 4.330 4.360 4.180 4.220 2,278,912 -0.10(-2.31%)
Feb 10, 2015 4.330 4.420 4.290 4.320 1,925,427 +0.01(+0.23%)
Feb 09, 2015 4.300 4.490 4.300 4.310 2,477,859 +0.02(+0.47%)
Feb 06, 2015 4.420 4.490 4.290 4.290 3,124,961 -0.15(-3.38%)
Feb 05, 2015 4.530 4.600 4.430 4.440 1,613,228 -0.08(-1.77%)
Feb 04, 2015 4.490 4.610 4.480 4.520 1,384,050 +0.04(+0.89%)
Feb 03, 2015 4.400 4.530 4.400 4.480 1,058,336 +0.06(+1.36%)
Feb 02, 2015 4.200 4.450 4.200 4.420 976,184 +0.22(+5.24%)
Jan 30, 2015 4.310 4.400 4.200 4.200 1,675,280 -0.16(-3.67%)
Jan 29, 2015 4.370 4.420 4.260 4.360 1,074,120 -0.01(-0.23%)
Jan 28, 2015 4.460 4.470 4.340 4.370 989,025 -0.08(-1.80%)
Jan 27, 2015 4.430 4.510 4.325 4.450 1,263,036 -0.03(-0.67%)
Jan 26, 2015 4.450 4.530 4.430 4.480 994,220 +0.00(+0.00%)
Jan 23, 2015 4.460 4.540 4.420 4.480 763,613 +0.02(+0.45%)
Jan 22, 2015 4.470 4.490 4.370 4.460 1,022,389 -0.01(-0.22%)
Jan 21, 2015 4.420 4.600 4.290 4.470 1,210,364 +0.02(+0.45%)
Jan 20, 2015 4.270 4.480 4.270 4.450 1,814,435 +0.18(+4.22%)
Jan 16, 2015 4.180 4.300 4.164 4.270 1,107,694 +0.07(+1.67%)
Jan 15, 2015 4.170 4.290 4.100 4.200 1,624,436 +0.03(+0.72%)
Jan 14, 2015 4.000 4.180 3.990 4.170 1,263,252 +0.11(+2.71%)
Jan 13, 2015 4.090 4.170 3.990 4.060 717,450 +0.01(+0.25%)
Jan 12, 2015 4.080 4.100 3.970 4.050 872,836 -0.02(-0.49%)
Jan 09, 2015 4.100 4.100 3.980 4.070 1,647,960 -0.02(-0.49%)
Jan 08, 2015 3.900 4.090 3.850 4.090 1,522,547 +0.20(+5.14%)
Jan 07, 2015 3.830 3.900 3.820 3.890 607,555 +0.07(+1.83%)
Jan 06, 2015 3.880 3.900 3.770 3.820 918,865 -0.06(-1.55%)
Jan 05, 2015 3.850 3.950 3.830 3.880 792,149 +0.02(+0.52%)
Jan 02, 2015 3.850 3.880 3.742 3.860 605,341 +0.05(+1.31%)
Dec 31, 2014 3.840 3.810 3.810 3.810 745,100 -0.04(-1.04%)
Dec 30, 2014 3.830 3.900 3.810 3.850 595,309 +0.01(+0.26%)
Dec 29, 2014 3.940 3.960 3.800 3.840 745,578 -0.08(-2.04%)
Dec 26, 2014 3.850 3.960 3.810 3.920 585,047 +0.10(+2.62%)
Dec 24, 2014 3.780 3.820 3.820 3.820 437,800 +0.03(+0.79%)
Dec 23, 2014 3.830 3.870 3.780 3.790 768,602 -0.01(-0.26%)
Dec 22, 2014 3.790 3.840 3.730 3.800 750,043 +0.03(+0.80%)
Dec 19, 2014 3.670 3.850 3.650 3.770 3,524,010 +0.09(+2.45%)
Dec 18, 2014 3.460 3.690 3.460 3.680 1,587,846 +0.25(+7.29%)
Dec 17, 2014 3.360 3.450 3.360 3.430 1,307,687 +0.07(+2.08%)
Dec 16, 2014 3.310 3.390 3.250 3.360 1,144,248 +0.03(+0.90%)
Dec 15, 2014 3.330 3.380 3.330 3.330 977,333 +0.00(+0.00%)
Dec 12, 2014 3.320 3.420 3.320 3.330 1,095,197 -0.04(-1.19%)
Dec 11, 2014 3.300 3.380 3.300 3.370 2,019,546 +0.09(+2.74%)
Dec 10, 2014 3.300 3.340 3.260 3.280 1,461,302 +0.00(+0.00%)
Dec 09, 2014 3.250 3.310 3.240 3.280 1,263,710 +0.03(+0.92%)
Dec 08, 2014 3.300 3.340 3.250 3.250 1,152,642 -0.07(-2.11%)
Dec 05, 2014 3.300 3.340 3.250 3.320 812,467 +0.01(+0.30%)
Dec 04, 2014 3.360 3.370 3.280 3.310 822,723 -0.04(-1.19%)
Dec 03, 2014 3.350 3.410 3.340 3.350 687,295 +0.01(+0.30%)
Dec 02, 2014 3.400 3.435 3.280 3.340 980,377 -0.05(-1.47%)
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.