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, 2017 6.240 6.260 5.960 6.020 3,916,748 -0.22(-3.53%)
Feb 27, 2017 6.070 6.240 6.050 6.240 4,788,005 +0.15(+2.46%)
Feb 24, 2017 5.950 6.120 5.930 6.090 2,423,275 +0.09(+1.50%)
Feb 23, 2017 6.050 6.090 5.985 6.000 2,031,990 -0.05(-0.83%)
Feb 22, 2017 6.070 6.110 5.960 6.050 3,072,793 -0.04(-0.66%)
Feb 21, 2017 6.170 6.170 5.910 6.090 3,595,109 -0.10(-1.62%)
Feb 17, 2017 6.190 6.190 6.190 0 +0.00(+0.00%)
Feb 16, 2017 6.330 6.420 6.150 6.190 4,209,034 -0.14(-2.21%)
Feb 15, 2017 6.760 6.810 6.300 6.330 7,642,901 -0.47(-6.91%)
Feb 14, 2017 6.180 6.870 6.140 6.800 7,575,286 -0.06(-0.87%)
Feb 13, 2017 6.970 6.970 6.800 6.860 3,506,667 -0.10(-1.44%)
Feb 10, 2017 6.910 7.010 6.820 6.960 2,006,824 +0.07(+1.02%)
Feb 09, 2017 6.670 6.930 6.670 6.890 2,052,283 +0.22(+3.30%)
Feb 08, 2017 6.690 6.810 6.590 6.670 1,413,514 -0.03(-0.45%)
Feb 07, 2017 6.790 6.790 6.655 6.700 1,549,219 -0.07(-1.03%)
Feb 06, 2017 6.850 6.910 6.750 6.770 1,442,248 -0.11(-1.60%)
Feb 03, 2017 6.970 7.000 6.845 6.880 1,101,101 -0.06(-0.86%)
Feb 02, 2017 6.910 6.960 6.830 6.940 1,488,164 +0.05(+0.73%)
Feb 01, 2017 7.150 7.230 6.820 6.890 3,049,601 -0.20(-2.82%)
Jan 31, 2017 7.000 7.140 6.980 7.090 1,347,519 +0.01(+0.14%)
Jan 30, 2017 7.050 7.100 6.910 7.080 1,510,247 +0.00(+0.00%)
Jan 27, 2017 7.010 7.100 6.980 7.080 1,003,387 -0.01(-0.14%)
Jan 26, 2017 6.900 7.105 6.850 7.090 2,709,729 +0.11(+1.58%)
Jan 25, 2017 7.080 7.100 6.950 6.980 1,718,662 -0.05(-0.71%)
Jan 24, 2017 7.060 7.090 6.810 7.030 4,352,291 -0.10(-1.40%)
Jan 23, 2017 7.140 7.190 7.050 7.130 2,107,412 -0.02(-0.28%)
Jan 20, 2017 7.250 7.280 7.130 7.150 2,904,758 -0.11(-1.52%)
Jan 19, 2017 7.420 7.430 7.210 7.260 4,066,373 -0.11(-1.49%)
Jan 18, 2017 7.570 7.600 7.340 7.370 5,551,267 -0.16(-2.12%)
Jan 17, 2017 7.760 7.760 7.530 7.530 3,107,853 -0.30(-3.83%)
Jan 13, 2017 7.830 7.830 7.830 0 +0.22(+2.89%)
Jan 12, 2017 7.460 7.640 7.360 7.610 7,128,134 +0.12(+1.60%)
Jan 11, 2017 7.460 7.500 7.290 7.490 3,731,232 -0.02(-0.27%)
Jan 10, 2017 7.370 7.550 7.340 7.510 4,324,405 +0.13(+1.76%)
Jan 09, 2017 7.330 7.410 7.115 7.380 2,533,431 +0.02(+0.27%)
Jan 06, 2017 7.680 7.686 7.350 7.360 2,585,827 -0.28(-3.66%)
Jan 05, 2017 7.560 7.780 7.420 7.640 5,863,630 +0.07(+0.92%)
Jan 04, 2017 7.250 7.590 7.190 7.570 4,708,157 +0.32(+4.41%)
Jan 03, 2017 6.960 7.315 6.935 7.250 2,961,933 +0.40(+5.84%)
Dec 30, 2016 6.850 6.850 6.850 0 -0.11(-1.58%)
Dec 29, 2016 7.010 7.110 6.920 6.960 1,213,959 -0.06(-0.85%)
Dec 28, 2016 7.160 7.200 6.990 7.020 1,008,159 -0.15(-2.09%)
Dec 27, 2016 6.940 7.245 6.930 7.170 1,762,744 +0.26(+3.76%)
Dec 23, 2016 6.910 6.910 6.910 0 +0.00(+0.00%)
Dec 22, 2016 6.880 7.000 6.830 6.910 1,319,363 +0.02(+0.29%)
Dec 21, 2016 7.080 7.135 6.880 6.890 1,621,859 -0.21(-2.96%)
Dec 20, 2016 6.870 7.110 6.850 7.100 2,551,400 +0.18(+2.60%)
Dec 19, 2016 6.650 6.960 6.620 6.920 1,755,005 +0.26(+3.90%)
Dec 16, 2016 6.690 6.760 6.627 6.660 4,272,570 +0.00(+0.00%)
Dec 15, 2016 6.700 6.860 6.630 6.660 2,405,165 -0.05(-0.75%)
Dec 14, 2016 6.740 6.840 6.645 6.710 1,949,625 +0.05(+0.75%)
Dec 13, 2016 6.730 6.790 6.620 6.660 2,281,474 -0.01(-0.15%)
Dec 12, 2016 6.840 6.840 6.590 6.670 1,766,886 -0.17(-2.49%)
Dec 09, 2016 7.000 7.190 6.830 6.840 1,881,168 -0.15(-2.15%)
Dec 08, 2016 6.800 7.000 6.800 6.990 3,145,885 +0.18(+2.64%)
Dec 07, 2016 6.650 6.890 6.580 6.810 2,368,925 +0.12(+1.79%)
Dec 06, 2016 6.870 6.880 6.680 6.690 2,246,637 -0.21(-3.04%)
Dec 05, 2016 6.660 6.910 6.592 6.900 2,582,220 +0.33(+5.02%)
Dec 02, 2016 6.670 6.680 6.460 6.570 2,045,298 -0.09(-1.35%)
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.