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 (%)
Apr 30, 2007 3.110 3.200 2.980 3.070 2,440,550 -0.04(-1.29%)
Apr 27, 2007 3.290 3.390 3.110 3.110 2,706,100 -0.28(-8.26%)
Apr 26, 2007 3.400 3.410 3.280 3.390 2,384,168 +0.07(+2.11%)
Apr 25, 2007 3.630 3.630 3.270 3.320 9,400,942 -0.40(-10.75%)
Apr 24, 2007 2.880 4.430 2.830 3.720 25,729,760 +0.83(+28.72%)
Apr 23, 2007 2.990 3.000 2.850 2.890 1,708,007 -0.10(-3.34%)
Apr 20, 2007 3.010 3.080 2.950 2.990 1,864,700 -0.01(-0.33%)
Apr 19, 2007 3.090 3.110 2.950 3.000 3,741,986 -0.11(-3.54%)
Apr 18, 2007 3.060 3.200 3.000 3.110 2,144,450 -0.20(-6.04%)
Apr 17, 2007 3.430 3.680 3.250 3.310 2,791,150 +0.02(+0.61%)
Apr 16, 2007 3.390 3.400 3.150 3.290 1,713,582 -0.10(-2.95%)
Apr 13, 2007 3.210 3.400 3.110 3.390 2,817,370 +0.19(+5.94%)
Apr 12, 2007 3.130 3.450 3.000 3.200 5,840,300 +0.20(+6.67%)
Apr 11, 2007 3.010 3.090 2.950 3.000 1,705,500 +0.00(+0.00%)
Apr 10, 2007 3.030 3.150 2.930 3.000 3,048,400 -0.03(-0.99%)
Apr 09, 2007 2.900 3.219 2.880 3.030 6,612,500 -0.34(-10.09%)
Apr 05, 2007 3.730 3.730 3.340 3.370 1,852,700 -0.25(-6.91%)
Apr 04, 2007 3.670 3.790 3.460 3.620 1,147,300 -0.05(-1.36%)
Apr 03, 2007 3.650 3.980 3.560 3.670 2,786,300 +0.09(+2.51%)
Apr 02, 2007 3.410 3.650 3.400 3.580 1,952,100 +0.13(+3.77%)
Mar 30, 2007 3.050 3.510 3.050 3.450 2,567,900 +0.39(+12.75%)
Mar 29, 2007 3.260 3.330 3.040 3.060 1,936,900 -0.20(-6.13%)
Mar 28, 2007 3.220 3.360 3.140 3.260 2,350,000 +0.00(+0.00%)
Mar 27, 2007 3.340 3.360 3.200 3.260 2,376,700 -0.12(-3.55%)
Mar 26, 2007 3.140 3.570 3.110 3.380 6,426,200 +0.38(+12.67%)
Mar 23, 2007 4.020 4.100 2.980 3.000 9,840,800 -1.05(-25.93%)
Mar 22, 2007 4.040 4.110 4.000 4.050 974,700 +0.06(+1.50%)
Mar 21, 2007 4.030 4.190 3.980 3.990 847,800 +0.00(+0.00%)
Mar 20, 2007 3.990 4.020 3.910 3.990 939,900 +0.01(+0.25%)
Mar 19, 2007 4.040 4.080 3.920 3.980 1,013,100 -0.02(-0.50%)
Mar 16, 2007 4.170 4.150 3.970 4.000 1,950,200 -0.16(-3.85%)
Mar 15, 2007 4.170 4.200 4.100 4.160 620,900 -0.03(-0.72%)
Mar 14, 2007 4.160 4.250 4.050 4.190 1,146,400 +0.03(+0.72%)
Mar 13, 2007 4.310 4.340 4.060 4.160 1,379,300 -0.15(-3.48%)
Mar 12, 2007 4.252 4.390 4.040 4.310 2,359,700 +0.14(+3.36%)
Mar 09, 2007 4.620 4.800 3.870 4.170 10,565,400 -0.69(-14.20%)
Mar 08, 2007 5.080 5.150 4.500 4.860 4,132,200 -0.19(-3.76%)
Mar 07, 2007 5.240 5.390 5.020 5.050 1,731,100 -0.17(-3.26%)
Mar 06, 2007 5.190 5.250 5.100 5.220 1,146,700 +0.13(+2.55%)
Mar 05, 2007 5.200 5.230 5.080 5.090 885,800 -0.13(-2.49%)
Mar 02, 2007 5.160 5.270 5.160 5.220 949,400 +0.01(+0.19%)
Mar 01, 2007 5.210 5.350 5.190 5.210 1,141,040 +0.01(+0.19%)
Feb 28, 2007 5.200 5.350 5.160 5.200 758,900 +0.00(+0.00%)
Feb 27, 2007 5.320 5.440 5.180 5.200 959,900 -0.22(-4.06%)
Feb 26, 2007 5.480 5.600 5.410 5.420 1,200,363 +0.03(+0.56%)
Feb 23, 2007 5.350 5.480 5.250 5.390 709,700 +0.06(+1.13%)
Feb 22, 2007 5.370 5.400 5.080 5.330 798,300 -0.04(-0.74%)
Feb 21, 2007 5.480 5.480 5.370 5.370 699,600 -0.08(-1.47%)
Feb 20, 2007 5.490 5.520 5.370 5.450 518,300 +0.02(+0.37%)
Feb 16, 2007 5.400 5.480 5.340 5.430 1,147,200 +0.13(+2.45%)
Feb 15, 2007 5.790 5.790 5.250 5.300 3,557,800 -0.54(-9.25%)
Feb 14, 2007 5.850 5.860 5.800 5.840 346,905 -0.05(-0.85%)
Feb 13, 2007 5.880 5.910 5.780 5.890 369,038 +0.01(+0.17%)
Feb 12, 2007 5.870 5.890 5.690 5.880 495,982 -0.03(-0.51%)
Feb 09, 2007 5.830 5.940 5.800 5.910 664,700 +0.10(+1.72%)
Feb 08, 2007 5.770 5.850 5.680 5.810 393,300 +0.04(+0.69%)
Feb 07, 2007 5.760 5.800 5.640 5.770 796,800 +0.06(+1.05%)
Feb 06, 2007 5.520 5.760 5.450 5.710 1,139,700 +0.19(+3.44%)
Feb 05, 2007 5.500 5.570 5.370 5.520 879,400 +0.14(+2.60%)
Feb 02, 2007 5.530 5.570 5.310 5.380 1,408,900 -0.16(-2.89%)
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.