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 (%)
Aug 31, 2007 2.110 2.150 2.060 2.110 716,200 +0.01(+0.48%)
Aug 30, 2007 2.100 2.120 2.080 2.100 586,100 -0.03(-1.41%)
Aug 29, 2007 2.150 2.220 2.060 2.130 689,900 -0.02(-0.93%)
Aug 28, 2007 2.270 2.271 2.120 2.150 507,000 -0.13(-5.70%)
Aug 27, 2007 2.190 2.300 2.160 2.280 559,600 +0.09(+4.11%)
Aug 24, 2007 2.210 2.220 2.150 2.190 403,600 +0.00(+0.00%)
Aug 23, 2007 2.150 2.250 2.120 2.190 384,000 +0.06(+2.82%)
Aug 22, 2007 2.170 2.180 2.120 2.130 562,600 -0.01(-0.47%)
Aug 21, 2007 2.080 2.190 2.080 2.140 3,369,800 +0.05(+2.39%)
Aug 20, 2007 2.150 2.180 2.070 2.090 876,800 -0.05(-2.34%)
Aug 17, 2007 2.250 2.270 2.100 2.140 683,200 -0.01(-0.47%)
Aug 16, 2007 2.180 2.280 2.090 2.150 949,100 -0.03(-1.38%)
Aug 15, 2007 2.110 2.340 2.100 2.180 521,200 +0.02(+0.93%)
Aug 14, 2007 2.280 2.380 2.150 2.160 752,000 -0.12(-5.26%)
Aug 13, 2007 2.510 2.510 2.110 2.280 1,113,400 -0.18(-7.32%)
Aug 10, 2007 2.400 2.500 2.300 2.460 2,532,900 +0.04(+1.65%)
Aug 09, 2007 2.280 2.522 2.200 2.420 3,234,200 +0.22(+10.00%)
Aug 08, 2007 2.060 2.280 1.940 2.200 1,809,400 +0.10(+4.76%)
Aug 07, 2007 1.950 2.110 1.800 2.100 3,811,200 +0.16(+8.25%)
Aug 06, 2007 2.200 2.200 1.940 1.940 1,070,100 -0.09(-4.34%)
Aug 03, 2007 2.010 2.100 1.860 2.028 1,524,400 +0.17(+9.03%)
Aug 02, 2007 2.000 2.040 1.840 1.860 1,468,100 -0.13(-6.53%)
Aug 01, 2007 2.110 2.230 1.860 1.990 1,891,425 -0.14(-6.57%)
Jul 31, 2007 2.400 2.400 2.080 2.130 3,194,800 -0.27(-11.25%)
Jul 30, 2007 2.590 2.640 2.320 2.400 1,512,200 -0.21(-8.05%)
Jul 27, 2007 2.630 2.650 2.550 2.610 652,100 -0.04(-1.51%)
Jul 26, 2007 2.590 2.660 2.510 2.650 1,316,500 +0.02(+0.76%)
Jul 25, 2007 2.680 2.680 2.600 2.630 2,165,000 -0.07(-2.59%)
Jul 24, 2007 2.710 2.710 2.630 2.700 652,100 -0.05(-1.82%)
Jul 23, 2007 2.760 2.770 2.600 2.750 1,172,600 -0.01(-0.36%)
Jul 20, 2007 2.770 2.800 2.730 2.760 728,400 -0.02(-0.72%)
Jul 19, 2007 2.950 2.950 2.720 2.780 1,808,100 -0.16(-5.44%)
Jul 18, 2007 2.990 2.990 2.930 2.940 614,700 -0.02(-0.68%)
Jul 17, 2007 2.990 2.990 2.900 2.960 536,300 +0.01(+0.34%)
Jul 16, 2007 3.000 3.040 2.930 2.950 829,700 -0.05(-1.67%)
Jul 13, 2007 3.050 3.050 3.000 3.000 725,800 -0.03(-0.99%)
Jul 12, 2007 3.030 3.070 3.010 3.030 657,100 +0.02(+0.66%)
Jul 11, 2007 2.980 3.040 2.980 3.010 700,600 +0.05(+1.69%)
Jul 10, 2007 3.020 3.050 2.960 2.960 1,236,292 -0.09(-2.95%)
Jul 09, 2007 3.040 3.060 3.030 3.050 554,800 -0.01(-0.33%)
Jul 06, 2007 3.040 3.060 3.007 3.060 729,700 +0.02(+0.66%)
Jul 05, 2007 3.120 3.170 3.040 3.040 897,100 -0.06(-1.94%)
Jul 03, 2007 3.150 3.170 3.060 3.100 413,400 -0.05(-1.59%)
Jul 02, 2007 3.250 3.190 3.060 3.150 917,100 +0.04(+1.29%)
Jun 29, 2007 3.140 3.227 3.090 3.110 572,700 -0.04(-1.27%)
Jun 28, 2007 3.170 3.200 3.100 3.150 762,300 -0.01(-0.32%)
Jun 27, 2007 3.230 3.240 3.120 3.160 1,033,700 -0.10(-3.07%)
Jun 26, 2007 3.090 3.320 3.050 3.260 3,587,000 +0.17(+5.50%)
Jun 25, 2007 3.060 3.090 2.970 3.090 1,646,100 +0.04(+1.31%)
Jun 22, 2007 3.100 3.100 3.000 3.050 6,631,200 -0.02(-0.65%)
Jun 21, 2007 3.000 3.090 3.000 3.070 1,010,100 +0.06(+1.99%)
Jun 20, 2007 3.080 3.100 3.000 3.010 1,004,400 -0.07(-2.27%)
Jun 19, 2007 3.080 3.100 3.060 3.080 677,600 +0.00(+0.00%)
Jun 18, 2007 3.090 3.120 3.060 3.080 531,100 +0.00(+0.00%)
Jun 15, 2007 3.120 3.130 3.030 3.080 815,400 +0.01(+0.33%)
Jun 14, 2007 3.030 3.080 3.020 3.070 553,000 +0.04(+1.32%)
Jun 13, 2007 3.050 3.080 3.030 3.030 467,000 +0.01(+0.33%)
Jun 12, 2007 3.050 3.090 3.000 3.020 696,000 -0.05(-1.63%)
Jun 11, 2007 3.150 3.150 3.050 3.070 665,750 -0.07(-2.23%)
Jun 08, 2007 2.910 3.150 2.910 3.140 2,760,500 +0.24(+8.28%)
Jun 07, 2007 3.030 3.055 2.890 2.900 1,654,590 -0.13(-4.29%)
Jun 06, 2007 3.050 3.050 3.010 3.030 1,123,100 -0.02(-0.66%)
Jun 05, 2007 3.090 3.090 3.020 3.050 499,000 -0.04(-1.29%)
Jun 04, 2007 3.080 3.120 3.010 3.090 989,300 +0.03(+0.98%)
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.