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 (%)
Oct 30, 2009 1.640 1.640 1.520 1.580 3,513,789 -0.01(-0.63%)
Oct 29, 2009 1.550 1.690 1.510 1.590 7,968,990 +0.09(+6.00%)
Oct 28, 2009 1.640 1.650 1.470 1.500 6,297,686 -0.13(-7.98%)
Oct 27, 2009 1.440 1.670 1.420 1.630 10,844,663 +0.21(+14.79%)
Oct 26, 2009 1.450 1.490 1.400 1.420 3,772,391 -0.03(-2.07%)
Oct 23, 2009 1.470 1.500 1.450 1.450 4,724,681 -0.07(-4.61%)
Oct 22, 2009 1.510 1.550 1.500 1.520 2,651,114 -0.01(-0.65%)
Oct 21, 2009 1.560 1.562 1.510 1.530 4,514,951 -0.05(-3.16%)
Oct 20, 2009 1.560 1.590 1.560 1.580 3,192,262 -0.03(-1.86%)
Oct 19, 2009 1.610 1.640 1.560 1.610 4,160,920 +0.04(+2.55%)
Oct 16, 2009 1.590 1.620 1.550 1.570 4,289,360 -0.06(-3.68%)
Oct 15, 2009 1.660 1.660 1.580 1.630 6,223,307 -0.03(-1.81%)
Oct 14, 2009 1.750 1.760 1.660 1.660 7,660,565 -0.05(-2.92%)
Oct 13, 2009 1.750 1.780 1.680 1.710 8,855,737 -0.02(-1.16%)
Oct 12, 2009 1.780 1.860 1.650 1.730 15,404,108 +0.08(+4.85%)
Oct 09, 2009 1.740 1.750 1.630 1.650 14,939,273 -0.08(-4.62%)
Oct 08, 2009 2.000 2.000 1.700 1.730 49,939,504 -0.27(-13.50%)
Oct 07, 2009 1.560 2.060 1.530 2.000 95,234,904 +0.56(+38.89%)
Oct 06, 2009 1.520 1.530 1.410 1.440 10,158,186 -0.05(-3.36%)
Oct 05, 2009 1.540 1.630 1.430 1.490 32,806,988 +0.17(+12.88%)
Oct 02, 2009 1.330 1.380 1.320 1.320 5,347,420 -0.04(-2.94%)
Oct 01, 2009 1.410 1.420 1.340 1.360 5,388,517 -0.03(-2.16%)
Sep 30, 2009 1.460 1.460 1.380 1.390 5,104,403 -0.03(-2.11%)
Sep 29, 2009 1.390 1.500 1.370 1.420 10,311,227 +0.03(+2.18%)
Sep 28, 2009 1.390 1.420 1.360 1.390 3,663,355 +0.04(+2.94%)
Sep 25, 2009 1.370 1.430 1.340 1.350 4,384,838 -0.03(-2.17%)
Sep 24, 2009 1.420 1.440 1.350 1.380 6,910,495 -0.02(-1.43%)
Sep 23, 2009 1.450 1.500 1.400 1.400 5,075,311 -0.04(-2.78%)
Sep 22, 2009 1.490 1.520 1.440 1.440 6,236,804 +0.00(+0.00%)
Sep 21, 2009 1.470 1.540 1.440 1.440 6,442,020 -0.04(-2.70%)
Sep 18, 2009 1.380 1.570 1.350 1.480 14,104,344 +0.08(+5.71%)
Sep 17, 2009 1.440 1.470 1.360 1.400 10,396,142 -0.08(-5.40%)
Sep 16, 2009 1.530 1.530 1.420 1.480 7,204,322 -0.00(-0.01%)
Sep 15, 2009 1.560 1.580 1.420 1.480 11,412,674 -0.07(-4.52%)
Sep 14, 2009 1.530 1.610 1.460 1.550 12,653,127 -0.07(-4.32%)
Sep 11, 2009 1.340 1.650 1.300 1.620 34,035,400 +0.25(+18.25%)
Sep 10, 2009 1.410 1.410 1.310 1.370 6,485,692 +0.02(+1.48%)
Sep 09, 2009 1.430 1.430 1.340 1.350 11,756,865 -0.11(-7.53%)
Sep 08, 2009 1.550 1.550 1.430 1.460 9,228,687 -0.04(-2.67%)
Sep 04, 2009 1.550 1.560 1.440 1.500 11,759,354 +0.02(+1.35%)
Sep 03, 2009 1.660 1.660 1.440 1.480 25,514,770 -0.23(-13.45%)
Sep 02, 2009 2.060 2.070 1.650 1.710 56,243,228 +0.29(+20.42%)
Sep 01, 2009 1.440 1.680 1.400 1.420 41,894,928 -0.01(-0.70%)
Aug 31, 2009 1.520 1.600 1.380 1.430 18,490,572 +0.06(+4.38%)
Aug 28, 2009 2.020 2.040 1.360 1.370 33,239,248 -0.62(-31.16%)
Aug 27, 2009 2.240 2.250 1.960 1.990 20,893,100 -0.18(-8.29%)
Aug 26, 2009 2.270 2.630 1.820 2.170 81,028,056 +0.58(+36.48%)
Aug 25, 2009 0.6800 1.650 0.6550 1.590 38,520,288 +0.99(+165.00%)
Aug 24, 2009 0.5000 0.6000 0.4800 0.6000 6,688,800 +0.14(+30.43%)
Aug 21, 2009 0.4699 0.4700 0.4400 0.4600 1,671,517 +0.02(+4.55%)
Aug 20, 2009 0.4379 0.4500 0.4295 0.4400 1,919,873 +0.04(+10.00%)
Aug 19, 2009 0.3900 0.4100 0.3850 0.4000 751,348 +0.01(+2.56%)
Aug 18, 2009 0.3800 0.3900 0.3700 0.3900 516,245 +0.01(+2.63%)
Aug 17, 2009 0.3800 0.3900 0.3760 0.3800 552,461 +0.00(+0.00%)
Aug 14, 2009 0.3800 0.4000 0.3800 0.3800 432,392 -0.02(-4.76%)
Aug 13, 2009 0.3803 0.4000 0.3800 0.3990 429,913 +0.02(+5.00%)
Aug 12, 2009 0.3900 0.4000 0.3800 0.3800 608,932 +0.00(+0.00%)
Aug 11, 2009 0.3900 0.4000 0.3800 0.3800 607,177 -0.01(-2.56%)
Aug 10, 2009 0.4100 0.4100 0.3850 0.3900 665,623 -0.01(-3.44%)
Aug 07, 2009 0.3900 0.4100 0.3715 0.4039 1,712,545 +0.00(+0.72%)
Aug 06, 2009 0.4500 0.4500 0.3900 0.4010 1,862,057 -0.05(-10.69%)
Aug 05, 2009 0.5420 0.5600 0.4100 0.4490 6,628,999 -0.03(-6.46%)
Aug 04, 2009 0.4500 0.4900 0.4500 0.4800 3,062,395 +0.04(+10.34%)
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.