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 (%)
Jul 31, 2014 3.830 3.830 3.400 3.480 4,823,117 -0.52(-13.00%)
Jul 30, 2014 3.630 4.010 3.590 4.000 3,160,129 +0.40(+11.11%)
Jul 29, 2014 3.560 3.650 3.550 3.600 772,158 +0.04(+1.12%)
Jul 28, 2014 3.590 3.590 3.490 3.560 1,078,005 -0.04(-1.11%)
Jul 25, 2014 3.590 3.670 3.580 3.600 802,553 -0.04(-1.10%)
Jul 24, 2014 3.530 3.660 3.520 3.640 1,349,944 +0.11(+3.12%)
Jul 23, 2014 3.520 3.545 3.470 3.530 691,273 +0.00(+0.00%)
Jul 22, 2014 3.530 3.550 3.480 3.530 802,991 +0.02(+0.57%)
Jul 21, 2014 3.570 3.570 3.475 3.510 745,133 -0.08(-2.23%)
Jul 18, 2014 3.470 3.620 3.450 3.590 1,119,399 +0.09(+2.57%)
Jul 17, 2014 3.470 3.575 3.470 3.500 865,271 +0.02(+0.57%)
Jul 16, 2014 3.550 3.580 3.460 3.480 1,150,254 -0.05(-1.42%)
Jul 15, 2014 3.670 3.670 3.510 3.530 786,894 -0.11(-3.02%)
Jul 14, 2014 3.610 3.670 3.550 3.640 656,809 +0.08(+2.25%)
Jul 11, 2014 3.640 3.640 3.530 3.560 632,170 -0.09(-2.47%)
Jul 10, 2014 3.550 3.670 3.510 3.650 926,144 +0.03(+0.83%)
Jul 09, 2014 3.740 3.760 3.570 3.620 1,247,484 -0.12(-3.21%)
Jul 08, 2014 3.780 3.800 3.730 3.740 1,646,360 -0.06(-1.58%)
Jul 07, 2014 3.820 3.830 3.750 3.800 1,687,024 -0.02(-0.52%)
Jul 03, 2014 3.790 3.820 3.820 3.820 631,500 +0.05(+1.33%)
Jul 02, 2014 3.760 3.820 3.740 3.770 553,134 +0.01(+0.27%)
Jul 01, 2014 3.750 3.820 3.740 3.760 1,181,153 +0.01(+0.27%)
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%)
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.