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, 2010 2.430 2.450 2.370 2.420 2,556,853 -0.02(-0.82%)
Nov 29, 2010 2.490 2.500 2.430 2.440 1,628,794 -0.06(-2.40%)
Nov 26, 2010 2.490 2.530 2.470 2.500 788,184 -0.01(-0.40%)
Nov 24, 2010 2.550 2.510 2.510 2.510 1,810,821 -0.03(-1.18%)
Nov 23, 2010 2.510 2.550 2.400 2.540 3,446,801 +0.01(+0.40%)
Nov 22, 2010 2.490 2.550 2.460 2.530 3,166,349 +0.02(+0.80%)
Nov 19, 2010 2.500 2.520 2.450 2.510 1,476,502 +0.01(+0.40%)
Nov 18, 2010 2.450 2.500 2.430 2.500 1,451,269 +0.06(+2.46%)
Nov 17, 2010 2.400 2.450 2.370 2.440 1,407,867 +0.03(+1.24%)
Nov 16, 2010 2.430 2.460 2.360 2.410 2,227,573 -0.07(-2.82%)
Nov 15, 2010 2.490 2.500 2.430 2.480 1,788,077 -0.01(-0.40%)
Nov 12, 2010 2.470 2.520 2.430 2.490 1,240,515 -0.01(-0.40%)
Nov 11, 2010 2.440 2.520 2.410 2.500 2,466,186 +0.02(+0.81%)
Nov 10, 2010 2.470 2.490 2.370 2.480 2,477,030 +0.02(+0.81%)
Nov 09, 2010 2.480 2.530 2.420 2.460 3,504,631 +0.02(+0.82%)
Nov 08, 2010 2.310 2.470 2.250 2.440 3,920,731 +0.11(+4.72%)
Nov 05, 2010 2.200 2.360 2.180 2.330 3,732,940 +0.18(+8.37%)
Nov 04, 2010 2.300 2.320 2.100 2.150 6,885,893 -0.17(-7.33%)
Nov 03, 2010 2.540 2.550 2.270 2.320 4,702,135 -0.16(-6.45%)
Nov 02, 2010 2.520 2.540 2.400 2.480 2,897,545 -0.02(-0.80%)
Nov 01, 2010 2.560 2.590 2.490 2.500 1,952,448 -0.05(-1.96%)
Oct 29, 2010 2.570 2.620 2.530 2.550 1,605,588 -0.04(-1.54%)
Oct 28, 2010 2.670 2.670 2.540 2.590 1,513,315 -0.05(-1.89%)
Oct 27, 2010 2.570 2.650 2.550 2.640 1,243,223 +0.01(+0.38%)
Oct 25, 2010 2.670 2.700 2.620 2.630 994,055 -0.01(-0.38%)
Oct 22, 2010 2.610 2.670 2.600 2.640 1,365,404 +0.05(+1.93%)
Oct 21, 2010 2.650 2.700 2.550 2.590 2,985,537 -0.11(-4.07%)
Oct 20, 2010 2.650 2.700 2.650 2.700 1,963,558 +0.06(+2.27%)
Oct 19, 2010 2.770 2.780 2.630 2.640 2,366,078 -0.15(-5.38%)
Oct 18, 2010 2.650 2.790 2.620 2.790 3,148,108 +0.14(+5.28%)
Oct 15, 2010 2.600 2.660 2.560 2.650 1,742,701 +0.05(+1.92%)
Oct 14, 2010 2.590 2.640 2.550 2.600 2,736,489 +0.03(+1.17%)
Oct 13, 2010 2.620 2.670 2.560 2.570 1,636,435 -0.03(-1.15%)
Oct 12, 2010 2.640 2.660 2.590 2.600 1,367,263 -0.06(-2.26%)
Oct 11, 2010 2.610 2.660 2.600 2.660 967,571 +0.03(+1.14%)
Oct 08, 2010 2.630 2.660 2.500 2.630 3,098,664 +0.10(+3.95%)
Oct 07, 2010 2.480 2.540 2.410 2.530 2,777,860 +0.07(+2.85%)
Oct 06, 2010 2.540 2.550 2.450 2.460 1,680,114 -0.08(-3.15%)
Oct 05, 2010 2.580 2.580 2.500 2.540 1,547,932 +0.00(+0.00%)
Oct 04, 2010 2.540 2.560 2.520 2.540 1,472,679 -0.03(-1.17%)
Oct 01, 2010 2.570 2.580 2.520 2.570 716,643 +0.01(+0.39%)
Sep 30, 2010 2.570 2.620 2.510 2.560 3,486 +0.00(+0.00%)
Sep 29, 2010 2.560 2.580 2.530 2.560 2,047,301 -0.01(-0.39%)
Sep 28, 2010 2.530 2.580 2.500 2.570 983 +0.05(+1.98%)
Sep 27, 2010 2.480 2.550 2.460 2.520 1,939,252 +0.02(+0.80%)
Sep 24, 2010 2.410 2.500 2.390 2.500 2,824,743 +0.12(+5.04%)
Sep 23, 2010 2.440 2.470 2.360 2.380 4,074 -0.07(-2.86%)
Sep 22, 2010 2.410 2.465 2.400 2.450 2,407,215 +0.04(+1.66%)
Sep 21, 2010 2.420 2.450 2.380 2.410 450 -0.02(-0.82%)
Sep 20, 2010 2.380 2.430 2.360 2.430 3,040,397 +0.05(+2.10%)
Sep 17, 2010 2.380 2.400 2.310 2.380 1,732,886 -0.02(-0.83%)
Sep 15, 2010 2.360 2.400 2.350 2.400 1,446,558 +0.03(+1.27%)
Sep 14, 2010 2.360 2.390 2.300 2.370 2,054,533 +0.03(+1.28%)
Sep 13, 2010 2.330 2.350 2.295 2.340 1,497,434 +0.05(+2.18%)
Sep 10, 2010 2.270 2.300 2.250 2.290 1,309,198 +0.02(+0.88%)
Sep 09, 2010 2.270 2.280 2.230 2.270 1,437,779 +0.01(+0.44%)
Sep 08, 2010 2.220 2.280 2.200 2.260 1,000 +0.07(+3.20%)
Sep 07, 2010 2.230 2.260 2.180 2.190 3,714 -0.05(-2.23%)
Sep 03, 2010 2.300 2.300 2.230 2.240 1,406,551 -0.04(-1.75%)
Sep 02, 2010 2.140 2.280 2.130 2.280 2,009 +0.12(+5.56%)
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.