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 (%)
Jan 30, 2015 4.310 4.400 4.200 4.200 1,675,280 -0.16(-3.67%)
Jan 29, 2015 4.370 4.420 4.260 4.360 1,074,120 -0.01(-0.23%)
Jan 28, 2015 4.460 4.470 4.340 4.370 989,025 -0.08(-1.80%)
Jan 27, 2015 4.430 4.510 4.325 4.450 1,263,036 -0.03(-0.67%)
Jan 26, 2015 4.450 4.530 4.430 4.480 994,220 +0.00(+0.00%)
Jan 23, 2015 4.460 4.540 4.420 4.480 763,613 +0.02(+0.45%)
Jan 22, 2015 4.470 4.490 4.370 4.460 1,022,389 -0.01(-0.22%)
Jan 21, 2015 4.420 4.600 4.290 4.470 1,210,364 +0.02(+0.45%)
Jan 20, 2015 4.270 4.480 4.270 4.450 1,814,435 +0.18(+4.22%)
Jan 16, 2015 4.180 4.300 4.164 4.270 1,107,694 +0.07(+1.67%)
Jan 15, 2015 4.170 4.290 4.100 4.200 1,624,436 +0.03(+0.72%)
Jan 14, 2015 4.000 4.180 3.990 4.170 1,263,252 +0.11(+2.71%)
Jan 13, 2015 4.090 4.170 3.990 4.060 717,450 +0.01(+0.25%)
Jan 12, 2015 4.080 4.100 3.970 4.050 872,836 -0.02(-0.49%)
Jan 09, 2015 4.100 4.100 3.980 4.070 1,647,960 -0.02(-0.49%)
Jan 08, 2015 3.900 4.090 3.850 4.090 1,522,547 +0.20(+5.14%)
Jan 07, 2015 3.830 3.900 3.820 3.890 607,555 +0.07(+1.83%)
Jan 06, 2015 3.880 3.900 3.770 3.820 918,865 -0.06(-1.55%)
Jan 05, 2015 3.850 3.950 3.830 3.880 792,149 +0.02(+0.52%)
Jan 02, 2015 3.850 3.880 3.742 3.860 605,341 +0.05(+1.31%)
Dec 31, 2014 3.840 3.810 3.810 3.810 745,100 -0.04(-1.04%)
Dec 30, 2014 3.830 3.900 3.810 3.850 595,309 +0.01(+0.26%)
Dec 29, 2014 3.940 3.960 3.800 3.840 745,578 -0.08(-2.04%)
Dec 26, 2014 3.850 3.960 3.810 3.920 585,047 +0.10(+2.62%)
Dec 24, 2014 3.780 3.820 3.820 3.820 437,800 +0.03(+0.79%)
Dec 23, 2014 3.830 3.870 3.780 3.790 768,602 -0.01(-0.26%)
Dec 22, 2014 3.790 3.840 3.730 3.800 750,043 +0.03(+0.80%)
Dec 19, 2014 3.670 3.850 3.650 3.770 3,524,010 +0.09(+2.45%)
Dec 18, 2014 3.460 3.690 3.460 3.680 1,587,846 +0.25(+7.29%)
Dec 17, 2014 3.360 3.450 3.360 3.430 1,307,687 +0.07(+2.08%)
Dec 16, 2014 3.310 3.390 3.250 3.360 1,144,248 +0.03(+0.90%)
Dec 15, 2014 3.330 3.380 3.330 3.330 977,333 +0.00(+0.00%)
Dec 12, 2014 3.320 3.420 3.320 3.330 1,095,197 -0.04(-1.19%)
Dec 11, 2014 3.300 3.380 3.300 3.370 2,019,546 +0.09(+2.74%)
Dec 10, 2014 3.300 3.340 3.260 3.280 1,461,302 +0.00(+0.00%)
Dec 09, 2014 3.250 3.310 3.240 3.280 1,263,710 +0.03(+0.92%)
Dec 08, 2014 3.300 3.340 3.250 3.250 1,152,642 -0.07(-2.11%)
Dec 05, 2014 3.300 3.340 3.250 3.320 812,467 +0.01(+0.30%)
Dec 04, 2014 3.360 3.370 3.280 3.310 822,723 -0.04(-1.19%)
Dec 03, 2014 3.350 3.410 3.340 3.350 687,295 +0.01(+0.30%)
Dec 02, 2014 3.400 3.435 3.280 3.340 980,377 -0.05(-1.47%)
Dec 01, 2014 3.390 3.430 3.360 3.390 880,222 -0.02(-0.59%)
Nov 28, 2014 3.450 3.480 3.400 3.410 536,333 -0.03(-0.87%)
Nov 26, 2014 3.510 3.440 3.440 3.440 1,134,500 -0.06(-1.71%)
Nov 25, 2014 3.550 3.550 3.480 3.500 991,055 -0.04(-1.13%)
Nov 24, 2014 3.470 3.540 3.450 3.540 425,575 +0.06(+1.72%)
Nov 21, 2014 3.510 3.530 3.470 3.480 580,599 +0.03(+0.87%)
Nov 20, 2014 3.420 3.480 3.410 3.450 676,320 +0.01(+0.29%)
Nov 19, 2014 3.540 3.540 3.400 3.440 893,623 -0.10(-2.82%)
Nov 18, 2014 3.550 3.640 3.520 3.540 932,748 -0.01(-0.28%)
Nov 17, 2014 3.730 3.740 3.550 3.550 1,512,094 -0.20(-5.33%)
Nov 14, 2014 3.730 3.780 3.660 3.750 1,051,617 +0.03(+0.81%)
Nov 13, 2014 3.730 3.800 3.670 3.720 750,617 -0.02(-0.53%)
Nov 12, 2014 3.730 3.790 3.630 3.740 799,193 -0.02(-0.53%)
Nov 11, 2014 3.590 3.780 3.570 3.760 1,024,167 +0.16(+4.44%)
Nov 10, 2014 3.500 3.670 3.470 3.600 1,167,537 +0.09(+2.56%)
Nov 07, 2014 3.370 3.510 3.350 3.510 2,078,644 +0.12(+3.54%)
Nov 06, 2014 3.330 3.400 3.305 3.390 779,602 +0.06(+1.80%)
Nov 05, 2014 3.610 3.690 3.270 3.330 1,685,402 -0.11(-3.20%)
Nov 04, 2014 3.340 3.450 3.330 3.440 870,951 +0.09(+2.69%)
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.