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 28, 2008 1.090 1.090 0.9800 1.050 111,044 -0.05(-4.55%)
Nov 26, 2008 1.010 1.100 0.9600 1.100 289,093 +0.07(+6.80%)
Nov 25, 2008 0.9200 1.040 0.8400 1.030 360,644 +0.11(+11.96%)
Nov 24, 2008 0.9100 0.9400 0.9000 0.9200 330,536 +0.01(+1.10%)
Nov 21, 2008 0.8900 0.9100 0.8700 0.9100 434,064 +0.03(+3.41%)
Nov 20, 2008 0.8700 0.9000 0.8600 0.8800 415,190 +0.01(+1.15%)
Nov 19, 2008 0.9100 0.9200 0.8500 0.8700 470,307 -0.04(-4.40%)
Nov 18, 2008 0.8700 0.9100 0.8700 0.9100 407,863 +0.04(+4.60%)
Nov 17, 2008 0.8800 0.9000 0.8700 0.8700 152,017 -0.02(-2.25%)
Nov 14, 2008 0.8900 0.9000 0.8700 0.8900 162,368 +0.01(+1.14%)
Nov 13, 2008 0.8600 0.9300 0.8600 0.8800 293,777 -0.05(-5.38%)
Nov 12, 2008 0.8200 0.9300 0.8200 0.9300 396,457 +0.06(+6.90%)
Nov 11, 2008 0.8900 0.9200 0.8000 0.8700 334,451 +0.01(+1.16%)
Nov 10, 2008 0.9200 0.9200 0.8497 0.8600 451,604 -0.07(-7.53%)
Nov 07, 2008 0.8800 0.9400 0.8200 0.9300 136,113 +0.01(+1.09%)
Nov 06, 2008 0.9000 0.9500 0.8000 0.9200 357,765 +0.07(+8.24%)
Nov 05, 2008 0.9000 0.9500 0.8500 0.8500 175,113 -0.05(-5.56%)
Nov 04, 2008 0.8900 0.9400 0.8200 0.9000 223,230 +0.02(+2.27%)
Nov 03, 2008 0.9300 0.9400 0.8700 0.8800 373,627 +0.00(+0.00%)
Oct 31, 2008 0.8900 0.9400 0.7500 0.8800 707,131 +0.10(+12.82%)
Oct 30, 2008 0.9000 0.9000 0.7497 0.7800 200,107 -0.09(-10.34%)
Oct 29, 2008 0.9400 0.9400 0.7100 0.8700 239,816 +0.16(+22.54%)
Oct 28, 2008 0.9000 0.9000 0.6900 0.7100 1,313,039 -0.04(-5.33%)
Oct 27, 2008 0.8200 0.8200 0.7100 0.7500 912,085 -0.02(-2.60%)
Oct 24, 2008 0.7500 0.7700 0.7000 0.7700 956,359 -0.01(-1.28%)
Oct 23, 2008 0.7300 0.8100 0.7300 0.7800 972,271 +0.03(+4.00%)
Oct 22, 2008 0.8500 0.8500 0.7300 0.7500 188,454 -0.15(-16.67%)
Oct 21, 2008 0.7800 0.9000 0.7700 0.9000 517,061 +0.12(+15.38%)
Oct 20, 2008 0.8200 0.9000 0.7800 0.7800 250,562 -0.04(-4.88%)
Oct 17, 2008 0.7400 0.9000 0.7400 0.8200 306,546 -0.07(-7.87%)
Oct 16, 2008 0.8700 0.9000 0.7800 0.8900 409,299 +0.04(+4.09%)
Oct 15, 2008 0.9000 0.9300 0.8300 0.8550 617,503 +0.01(+0.59%)
Oct 14, 2008 0.7600 0.9000 0.7600 0.8500 279,932 +0.10(+13.33%)
Oct 13, 2008 0.7100 0.8300 0.6500 0.7500 536,628 +0.14(+22.95%)
Oct 10, 2008 0.6000 0.7500 0.5700 0.6100 376,628 -0.04(-6.15%)
Oct 09, 2008 0.8500 0.8500 0.6000 0.6500 510,314 -0.04(-5.80%)
Oct 08, 2008 0.8000 0.8700 0.6800 0.6900 520,828 -0.16(-18.82%)
Oct 07, 2008 0.8500 0.9300 0.8300 0.8500 222,576 -0.10(-10.53%)
Oct 06, 2008 0.9500 0.9900 0.8400 0.9500 630,804 +0.00(+0.00%)
Oct 03, 2008 1.050 1.050 0.9500 0.9500 358,564 -0.05(-5.00%)
Oct 02, 2008 1.070 1.070 0.9000 1.000 495,821 +0.05(+5.26%)
Oct 01, 2008 1.100 1.110 0.9500 0.9500 370,614 -0.06(-5.94%)
Sep 30, 2008 0.9900 1.050 0.9000 1.010 517,538 +0.01(+1.00%)
Sep 29, 2008 1.110 1.160 1.000 1.000 299,134 -0.08(-7.41%)
Sep 26, 2008 1.050 1.130 1.000 1.080 0 +0.00(+0.00%)
Sep 25, 2008 1.050 1.120 1.050 1.080 211,235 +0.00(+0.00%)
Sep 24, 2008 1.150 1.150 1.070 1.080 191,243 +0.03(+2.86%)
Sep 23, 2008 1.060 1.140 1.050 1.050 329,932 -0.09(-7.89%)
Sep 22, 2008 1.260 1.330 1.030 1.140 933,239 -0.17(-12.98%)
Sep 19, 2008 1.500 1.550 1.210 1.310 0 -0.15(-10.27%)
Sep 18, 2008 1.120 1.480 0.9900 1.460 1,229,065 +0.46(+46.00%)
Sep 17, 2008 1.110 1.110 0.9000 1.000 423,100 -0.11(-9.91%)
Sep 16, 2008 1.030 1.140 1.030 1.110 353,129 -0.05(-4.31%)
Sep 15, 2008 1.170 1.250 1.150 1.160 139,176 -0.09(-7.20%)
Sep 12, 2008 1.230 1.250 1.180 1.250 246,109 +0.00(+0.00%)
Sep 11, 2008 1.170 1.270 1.120 1.250 214,412 +0.06(+5.04%)
Sep 10, 2008 1.270 1.270 1.140 1.190 206,955 -0.04(-3.25%)
Sep 09, 2008 1.230 1.250 1.200 1.230 176,834 +0.02(+1.65%)
Sep 08, 2008 1.310 1.310 1.150 1.210 373,129 -0.06(-4.72%)
Sep 05, 2008 1.290 1.290 1.270 1.270 0 -0.02(-1.55%)
Sep 04, 2008 1.290 1.320 1.250 1.290 535,372 +0.00(+0.00%)
Sep 03, 2008 1.300 1.310 1.280 1.290 209,609 -0.01(-0.77%)
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.