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 (%)
Jun 30, 2014 3.750 3.820 3.700 3.750 1,413,187 -0.01(-0.27%)
Jun 27, 2014 3.770 3.850 3.750 3.760 2,307,098 -0.04(-1.05%)
Jun 26, 2014 3.770 3.800 3.750 3.800 1,100,036 +0.04(+1.06%)
Jun 25, 2014 3.650 3.780 3.630 3.760 2,116,373 +0.08(+2.17%)
Jun 24, 2014 3.600 3.720 3.600 3.680 1,871,615 +0.06(+1.66%)
Jun 23, 2014 3.580 3.630 3.555 3.620 1,055,875 +0.04(+1.12%)
Jun 20, 2014 3.600 3.600 3.560 3.580 2,171,405 +0.01(+0.28%)
Jun 19, 2014 3.590 3.600 3.540 3.570 756,327 -0.03(-0.83%)
Jun 18, 2014 3.510 3.630 3.480 3.600 2,201,679 +0.11(+3.15%)
Jun 17, 2014 3.410 3.510 3.395 3.490 1,355,654 +0.06(+1.75%)
Jun 16, 2014 3.450 3.480 3.380 3.430 979,423 -0.04(-1.15%)
Jun 13, 2014 3.440 3.490 3.400 3.470 1,714,921 +0.06(+1.76%)
Jun 12, 2014 3.520 3.520 3.330 3.410 3,200,767 -0.10(-2.85%)
Jun 11, 2014 3.420 3.540 3.410 3.510 3,332,833 +0.09(+2.63%)
Jun 10, 2014 3.550 3.572 3.420 3.420 2,378,955 -0.11(-3.12%)
Jun 06, 2014 3.530 3.550 3.480 3.530 1,105,907 -0.01(-0.28%)
Jun 05, 2014 3.460 3.540 3.400 3.540 1,120,448 +0.11(+3.21%)
Jun 04, 2014 3.520 3.535 3.420 3.430 1,992,556 -0.08(-2.28%)
Jun 03, 2014 3.570 3.590 3.490 3.510 3,456,689 -0.04(-1.13%)
Jun 02, 2014 3.790 3.810 3.525 3.550 3,188,046 -0.25(-6.58%)
May 30, 2014 3.730 3.800 3.700 3.800 2,792,784 +0.06(+1.60%)
May 29, 2014 3.700 3.760 3.690 3.740 1,450,551 +0.03(+0.81%)
May 28, 2014 3.620 3.720 3.550 3.710 2,063,450 +0.09(+2.49%)
May 27, 2014 3.640 3.690 3.590 3.620 979,293 +0.01(+0.28%)
May 23, 2014 3.640 3.610 3.610 3.610 921,900 -0.04(-0.96%)
May 22, 2014 3.570 3.670 3.570 3.645 783,825 +0.08(+2.39%)
May 21, 2014 3.620 3.630 3.500 3.560 1,383,529 -0.06(-1.66%)
May 20, 2014 3.680 3.680 3.560 3.620 1,509,563 -0.08(-2.16%)
May 19, 2014 3.510 3.710 3.500 3.700 2,116,697 +0.20(+5.71%)
May 16, 2014 3.690 3.690 3.440 3.500 4,010,656 -0.21(-5.66%)
May 15, 2014 3.750 3.760 3.650 3.710 1,419,322 -0.07(-1.85%)
May 14, 2014 3.840 3.870 3.780 3.780 984,285 -0.07(-1.82%)
May 13, 2014 3.870 3.900 3.800 3.850 987,142 -0.04(-1.03%)
May 12, 2014 3.820 3.920 3.780 3.890 1,199,664 +0.09(+2.37%)
May 09, 2014 3.710 3.810 3.710 3.800 884,749 +0.07(+1.88%)
May 08, 2014 3.800 3.840 3.710 3.730 1,312,287 -0.07(-1.84%)
May 07, 2014 3.770 3.820 3.740 3.800 1,929,813 +0.02(+0.53%)
May 06, 2014 4.040 4.050 3.690 3.780 2,963,450 -0.30(-7.35%)
May 05, 2014 4.180 4.190 3.980 4.080 1,368,606 -0.14(-3.32%)
May 02, 2014 4.360 4.500 4.150 4.220 2,941,512 -0.13(-2.99%)
May 01, 2014 4.050 4.370 3.940 4.350 4,184,749 +0.51(+13.28%)
Apr 30, 2014 3.750 3.880 3.700 3.840 1,256,670 +0.07(+1.86%)
Apr 29, 2014 3.720 3.830 3.700 3.770 966,784 +0.06(+1.62%)
Apr 28, 2014 3.680 3.770 3.632 3.710 1,046,405 +0.04(+1.09%)
Apr 25, 2014 3.870 3.880 3.670 3.670 1,703,103 -0.22(-5.66%)
Apr 24, 2014 3.940 3.940 3.790 3.890 886,789 -0.01(-0.26%)
Apr 23, 2014 3.940 4.025 3.890 3.900 1,411,631 -0.04(-1.02%)
Apr 22, 2014 3.860 3.990 3.850 3.940 2,045,760 +0.08(+2.07%)
Apr 21, 2014 4.010 4.010 3.860 3.860 1,250,649 -0.16(-3.98%)
Apr 17, 2014 3.830 4.020 4.020 4.020 1,396,200 +0.17(+4.42%)
Apr 16, 2014 3.840 3.890 3.790 3.850 1,094,845 +0.04(+1.05%)
Apr 15, 2014 3.840 3.890 3.675 3.810 1,903,205 -0.03(-0.78%)
Apr 14, 2014 3.910 3.940 3.820 3.840 898,243 -0.02(-0.52%)
Apr 11, 2014 3.900 3.980 3.840 3.860 799,839 -0.07(-1.78%)
Apr 10, 2014 4.080 4.170 3.920 3.930 1,862,915 -0.13(-3.20%)
Apr 09, 2014 4.160 4.200 4.020 4.060 1,588,806 -0.10(-2.40%)
Apr 08, 2014 4.090 4.200 4.070 4.160 1,659,586 +0.06(+1.46%)
Apr 07, 2014 4.110 4.140 4.020 4.100 1,462,909 -0.03(-0.73%)
Apr 04, 2014 4.340 4.370 4.110 4.130 1,830,751 -0.18(-4.18%)
Apr 03, 2014 4.410 4.420 4.280 4.310 749,674 -0.08(-1.82%)
Apr 02, 2014 4.360 4.420 4.300 4.390 791,948 +0.02(+0.46%)
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.