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 (%)
Nov 30, 2006 6.650 6.700 6.500 6.500 631,800 -0.14(-2.11%)
Nov 29, 2006 6.570 6.670 6.550 6.640 359,000 +0.11(+1.68%)
Nov 28, 2006 6.510 6.600 6.500 6.530 304,700 +0.00(+0.00%)
Nov 27, 2006 6.640 6.650 6.520 6.530 401,000 -0.14(-2.10%)
Nov 24, 2006 6.660 6.740 6.580 6.670 135,800 +0.00(+0.00%)
Nov 22, 2006 6.690 6.740 6.590 6.670 527,600 -0.03(-0.45%)
Nov 21, 2006 6.740 6.800 6.610 6.700 541,100 +0.00(+0.00%)
Nov 20, 2006 6.700 6.800 6.670 6.700 1,330,400 -0.50(-6.94%)
Nov 17, 2006 7.030 7.210 6.850 7.200 625,700 +0.18(+2.56%)
Nov 16, 2006 6.790 7.060 6.790 7.020 793,000 +0.29(+4.31%)
Nov 15, 2006 6.510 6.740 6.510 6.730 416,500 +0.17(+2.59%)
Nov 14, 2006 6.600 6.600 6.440 6.560 350,200 +0.03(+0.46%)
Nov 13, 2006 6.610 6.690 6.470 6.530 451,900 -0.10(-1.51%)
Nov 10, 2006 6.710 6.710 6.590 6.630 175,400 -0.08(-1.19%)
Nov 09, 2006 6.740 6.800 6.650 6.710 328,500 -0.02(-0.30%)
Nov 08, 2006 6.790 6.800 6.650 6.730 268,600 -0.02(-0.30%)
Nov 07, 2006 6.750 6.810 6.730 6.750 374,200 +0.02(+0.30%)
Nov 06, 2006 6.600 6.840 6.600 6.730 505,300 +0.17(+2.59%)
Nov 03, 2006 6.550 6.610 6.400 6.560 529,000 +0.06(+0.92%)
Nov 02, 2006 6.620 6.640 6.500 6.500 432,700 +0.00(+0.00%)
Nov 01, 2006 6.930 6.930 6.470 6.500 1,363,600 -0.38(-5.52%)
Oct 31, 2006 7.800 7.810 6.810 6.880 2,032,400 -0.57(-7.65%)
Oct 30, 2006 7.310 7.460 7.300 7.450 319,800 +0.13(+1.78%)
Oct 27, 2006 7.620 7.620 7.300 7.320 176,900 -0.17(-2.27%)
Oct 26, 2006 7.350 7.540 7.260 7.490 241,700 +0.17(+2.32%)
Oct 25, 2006 7.390 7.440 7.260 7.320 285,300 -0.07(-0.95%)
Oct 24, 2006 7.510 7.570 7.320 7.390 246,900 -0.16(-2.12%)
Oct 23, 2006 7.500 7.710 7.460 7.550 218,200 +0.07(+0.94%)
Oct 20, 2006 7.710 7.710 7.340 7.480 340,200 -0.21(-2.73%)
Oct 19, 2006 7.600 7.790 7.580 7.690 418,100 +0.04(+0.52%)
Oct 18, 2006 7.740 7.800 7.650 7.650 265,300 -0.04(-0.52%)
Oct 17, 2006 7.580 7.890 7.430 7.690 809,800 +0.06(+0.79%)
Oct 16, 2006 7.270 7.680 7.250 7.630 594,300 +0.36(+4.95%)
Oct 13, 2006 7.210 7.310 7.180 7.270 201,400 +0.06(+0.83%)
Oct 12, 2006 7.180 7.300 7.120 7.210 364,700 +0.13(+1.84%)
Oct 11, 2006 7.350 7.370 7.080 7.080 427,300 -0.26(-3.54%)
Oct 10, 2006 7.070 7.850 7.010 7.340 1,603,700 +0.26(+3.67%)
Oct 09, 2006 6.990 7.160 6.950 7.080 352,100 +0.08(+1.14%)
Oct 06, 2006 7.000 7.080 6.910 7.000 312,000 +0.01(+0.14%)
Oct 05, 2006 7.250 7.300 6.950 6.990 615,500 -0.26(-3.59%)
Oct 04, 2006 7.130 7.440 7.100 7.250 542,500 +0.14(+1.97%)
Oct 03, 2006 7.030 7.230 7.020 7.110 368,900 +0.09(+1.28%)
Oct 02, 2006 7.130 7.190 7.000 7.020 462,300 +0.14(+2.03%)
Sep 29, 2006 6.760 7.000 6.731 6.880 539,400 +0.16(+2.38%)
Sep 28, 2006 6.770 6.830 6.630 6.720 411,500 -0.05(-0.74%)
Sep 27, 2006 6.950 6.960 6.760 6.770 487,300 -0.18(-2.59%)
Sep 26, 2006 7.000 7.050 6.950 6.950 346,200 -0.04(-0.57%)
Sep 25, 2006 7.040 7.300 6.920 6.990 1,070,600 -0.15(-2.10%)
Sep 22, 2006 7.040 7.210 7.030 7.140 275,200 +0.07(+0.99%)
Sep 21, 2006 7.259 7.259 7.010 7.070 807,700 -0.07(-0.98%)
Sep 20, 2006 7.220 7.300 7.100 7.140 373,600 -0.06(-0.83%)
Sep 19, 2006 7.310 7.370 7.150 7.200 365,800 -0.06(-0.83%)
Sep 18, 2006 7.410 7.420 7.170 7.260 513,400 -0.04(-0.55%)
Sep 15, 2006 7.360 7.450 7.100 7.300 964,300 -0.02(-0.27%)
Sep 14, 2006 7.790 7.790 7.220 7.320 1,007,000 -0.48(-6.15%)
Sep 13, 2006 7.560 7.870 7.500 7.800 793,400 +0.25(+3.31%)
Sep 12, 2006 7.160 7.600 7.160 7.550 655,200 +0.33(+4.57%)
Sep 11, 2006 7.860 7.990 7.160 7.220 1,640,800 -0.64(-8.14%)
Sep 08, 2006 8.180 8.210 7.860 7.860 492,600 -0.22(-2.72%)
Sep 07, 2006 7.860 8.240 7.750 8.080 589,600 +0.15(+1.89%)
Sep 06, 2006 8.250 8.530 7.900 7.930 980,500 -0.31(-3.76%)
Sep 05, 2006 8.940 8.950 8.100 8.240 2,210,300 -0.66(-7.42%)
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.