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 (%)
Mar 31, 2014 4.290 4.320 4.230 4.270 1,817,190 -0.01(-0.23%)
Mar 28, 2014 4.210 4.310 4.180 4.280 2,079,136 +0.07(+1.66%)
Mar 27, 2014 4.280 4.340 4.190 4.210 1,843,600 -0.06(-1.41%)
Mar 26, 2014 4.450 4.460 4.260 4.270 1,616,973 -0.14(-3.17%)
Mar 25, 2014 4.420 4.480 4.380 4.410 873,373 +0.01(+0.23%)
Mar 24, 2014 4.450 4.520 4.380 4.400 1,580,066 -0.04(-0.90%)
Mar 21, 2014 4.540 4.540 4.390 4.440 2,940,386 -0.09(-1.99%)
Mar 20, 2014 4.450 4.600 4.420 4.530 880,990 +0.05(+1.12%)
Mar 19, 2014 4.540 4.550 4.420 4.480 980,690 -0.05(-1.10%)
Mar 18, 2014 4.420 4.580 4.380 4.530 1,464,657 +0.13(+2.95%)
Mar 17, 2014 4.460 4.532 4.350 4.400 2,216,897 -0.05(-1.12%)
Mar 14, 2014 4.370 4.480 4.370 4.450 1,108,573 +0.05(+1.14%)
Mar 13, 2014 4.470 4.475 4.355 4.400 1,459,028 -0.03(-0.68%)
Mar 12, 2014 4.390 4.490 4.390 4.430 1,424,770 +0.02(+0.45%)
Mar 11, 2014 4.550 4.590 4.380 4.410 1,897,813 -0.16(-3.50%)
Mar 10, 2014 4.440 4.580 4.420 4.570 1,755,353 +0.14(+3.16%)
Mar 07, 2014 4.520 4.540 4.390 4.430 2,636,220 -0.09(-1.99%)
Mar 06, 2014 4.620 4.640 4.460 4.520 1,677,758 -0.07(-1.53%)
Mar 05, 2014 4.600 4.630 4.540 4.590 1,891,172 -0.03(-0.65%)
Mar 04, 2014 4.580 4.680 4.560 4.620 3,123,521 +0.11(+2.44%)
Mar 03, 2014 4.590 4.610 4.470 4.510 1,564,677 -0.10(-2.17%)
Feb 28, 2014 4.780 4.830 4.500 4.610 2,382,466 -0.15(-3.15%)
Feb 27, 2014 4.730 4.955 4.680 4.760 4,836,044 +0.24(+5.31%)
Feb 26, 2014 4.480 4.590 4.440 4.520 1,937,127 +0.06(+1.35%)
Feb 25, 2014 4.570 4.635 4.440 4.460 1,968,591 -0.13(-2.83%)
Feb 24, 2014 4.549 4.680 4.540 4.590 3,155,165 +0.05(+1.10%)
Feb 21, 2014 4.550 4.610 4.530 4.540 2,314,883 -0.02(-0.44%)
Feb 20, 2014 4.470 4.660 4.470 4.560 2,455,925 +0.06(+1.33%)
Feb 19, 2014 4.500 4.530 4.460 4.500 2,574,914 -0.03(-0.66%)
Feb 18, 2014 4.340 4.560 4.270 4.530 3,731,911 +0.13(+2.95%)
Feb 14, 2014 4.520 4.400 4.400 4.400 2,111,800 -0.13(-2.87%)
Feb 13, 2014 4.480 4.540 4.400 4.530 2,612,600 +0.04(+0.89%)
Feb 12, 2014 4.310 4.520 4.090 4.490 4,818,323 +0.11(+2.51%)
Feb 11, 2014 4.390 4.450 4.340 4.380 1,983,308 -0.02(-0.45%)
Feb 10, 2014 4.490 4.520 4.370 4.400 2,001,601 -0.08(-1.79%)
Feb 07, 2014 4.470 4.550 4.420 4.480 1,935,509 +0.07(+1.59%)
Feb 06, 2014 4.370 4.520 4.350 4.410 1,763,475 +0.04(+0.92%)
Feb 05, 2014 4.360 4.420 4.240 4.370 2,421,050 +0.00(+0.00%)
Feb 04, 2014 4.400 4.430 4.210 4.370 3,078,029 +0.00(+0.00%)
Feb 03, 2014 4.770 4.780 4.330 4.370 3,096,480 -0.24(-5.21%)
Jan 31, 2014 4.620 4.750 4.590 4.610 2,901,314 -0.12(-2.54%)
Jan 30, 2014 4.880 4.910 4.660 4.730 3,078,988 -0.06(-1.25%)
Jan 29, 2014 4.630 4.940 4.530 4.790 6,317,622 +0.22(+4.81%)
Jan 28, 2014 4.380 4.630 4.340 4.570 2,306,195 +0.19(+4.34%)
Jan 27, 2014 4.320 4.490 4.300 4.380 1,887,163 +0.07(+1.62%)
Jan 24, 2014 4.380 4.400 4.280 4.310 2,342,828 -0.11(-2.49%)
Jan 23, 2014 4.420 4.493 4.350 4.420 3,263,547 -0.10(-2.21%)
Jan 22, 2014 3.760 4.840 3.710 4.520 12,102,299 +0.75(+19.89%)
Jan 21, 2014 3.790 3.850 3.660 3.770 1,397,136 +0.00(+0.00%)
Jan 17, 2014 3.890 3.770 3.770 3.770 1,808,400 -0.13(-3.33%)
Jan 16, 2014 3.800 4.000 3.780 3.900 2,545,151 +0.11(+2.90%)
Jan 15, 2014 3.850 3.880 3.570 3.790 2,666,195 +0.16(+4.41%)
Jan 14, 2014 3.300 3.630 3.270 3.630 2,455,523 +0.35(+10.67%)
Jan 13, 2014 3.280 3.370 3.270 3.280 1,062,462 -0.02(-0.61%)
Jan 10, 2014 3.320 3.330 3.260 3.300 871,454 -0.01(-0.30%)
Jan 09, 2014 3.300 3.330 3.260 3.310 786,226 +0.01(+0.30%)
Jan 08, 2014 3.290 3.310 3.250 3.300 971,708 +0.02(+0.61%)
Jan 07, 2014 3.270 3.320 3.270 3.280 1,150,631 +0.01(+0.31%)
Jan 06, 2014 3.290 3.300 3.250 3.270 826,515 -0.02(-0.61%)
Jan 03, 2014 3.280 3.330 3.250 3.290 660,370 +0.00(+0.00%)
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.