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, 2015 6.560 6.570 6.430 6.450 2,195,979 -0.10(-1.53%)
Nov 27, 2015 6.530 6.600 6.500 6.550 345,824 +0.03(+0.46%)
Nov 25, 2015 6.460 6.520 6.520 6.520 1,071,600 +0.06(+0.93%)
Nov 24, 2015 6.650 6.650 6.420 6.460 2,024,425 -0.22(-3.29%)
Nov 23, 2015 6.580 6.720 6.530 6.680 1,535,828 +0.10(+1.52%)
Nov 20, 2015 6.670 6.690 6.470 6.580 1,591,312 -0.04(-0.60%)
Nov 19, 2015 6.780 6.850 6.600 6.620 1,069,927 -0.18(-2.65%)
Nov 18, 2015 6.680 6.810 6.590 6.800 1,653,112 +0.11(+1.64%)
Nov 17, 2015 6.630 6.740 6.550 6.690 1,415,769 +0.07(+1.06%)
Nov 16, 2015 6.540 6.650 6.385 6.620 2,143,302 +0.07(+1.07%)
Nov 13, 2015 6.540 6.660 6.510 6.550 1,708,775 -0.04(-0.61%)
Nov 12, 2015 6.580 6.630 6.550 6.590 1,057,865 -0.02(-0.30%)
Nov 11, 2015 6.650 6.710 6.590 6.610 956,020 -0.02(-0.30%)
Nov 10, 2015 6.680 6.720 6.550 6.630 1,175,035 -0.05(-0.75%)
Nov 09, 2015 6.790 6.890 6.650 6.680 1,530,999 -0.12(-1.76%)
Nov 06, 2015 6.790 6.840 6.610 6.800 2,042,555 +0.04(+0.59%)
Nov 05, 2015 7.010 7.140 6.630 6.760 2,379,269 -0.19(-2.73%)
Nov 04, 2015 6.480 7.417 6.400 6.950 5,737,666 +0.68(+10.85%)
Nov 03, 2015 6.080 6.280 6.025 6.270 2,580,587 +0.18(+2.96%)
Nov 02, 2015 6.080 6.120 6.020 6.090 1,530,296 +0.02(+0.33%)
Oct 30, 2015 6.040 6.130 6.000 6.070 1,605,508 +0.03(+0.50%)
Oct 29, 2015 6.200 6.250 6.010 6.040 1,580,982 -0.20(-3.21%)
Oct 28, 2015 6.000 6.250 6.000 6.240 1,727,689 +0.26(+4.35%)
Oct 27, 2015 6.130 6.190 5.900 5.980 1,865,460 -0.18(-2.92%)
Oct 26, 2015 6.230 6.320 6.120 6.160 1,208,427 -0.08(-1.28%)
Oct 23, 2015 6.160 6.330 6.110 6.240 1,578,209 +0.13(+2.13%)
Oct 22, 2015 5.920 6.120 5.910 6.110 1,383,745 +0.22(+3.74%)
Oct 21, 2015 6.160 6.180 5.890 5.890 1,504,564 -0.25(-4.07%)
Oct 20, 2015 6.100 6.180 6.030 6.140 1,222,479 +0.04(+0.66%)
Oct 19, 2015 6.050 6.190 6.010 6.100 766,774 +0.01(+0.16%)
Oct 16, 2015 6.130 6.130 5.960 6.090 1,268,051 -0.02(-0.33%)
Oct 15, 2015 6.020 6.190 5.880 6.110 1,729,337 +0.12(+2.00%)
Oct 14, 2015 6.170 6.280 5.980 5.990 1,263,220 -0.17(-2.76%)
Oct 13, 2015 6.090 6.415 6.088 6.160 1,884,368 +0.05(+0.82%)
Oct 12, 2015 6.050 6.150 6.010 6.110 1,414,055 +0.07(+1.16%)
Oct 09, 2015 6.220 6.240 6.010 6.040 1,308,124 -0.15(-2.42%)
Oct 08, 2015 6.110 6.200 6.060 6.190 747,426 +0.05(+0.81%)
Oct 07, 2015 6.160 6.190 6.015 6.140 1,308,667 +0.00(+0.00%)
Oct 06, 2015 6.180 6.240 6.105 6.140 1,248,190 -0.06(-0.97%)
Oct 05, 2015 5.920 6.235 5.860 6.200 1,901,251 +0.36(+6.16%)
Oct 02, 2015 5.790 5.890 5.660 5.840 1,772,648 +0.02(+0.34%)
Oct 01, 2015 5.870 5.892 5.730 5.820 1,276,181 -0.06(-1.02%)
Sep 30, 2015 5.890 6.020 5.830 5.880 2,468,309 +0.04(+0.68%)
Sep 29, 2015 5.820 5.930 5.760 5.840 1,707,903 +0.02(+0.34%)
Sep 28, 2015 6.040 6.060 5.740 5.820 1,381,600 -0.23(-3.80%)
Sep 25, 2015 6.210 6.290 6.000 6.050 1,618,967 -0.15(-2.42%)
Sep 24, 2015 6.050 6.200 6.030 6.200 1,383,731 +0.13(+2.14%)
Sep 23, 2015 6.140 6.180 6.040 6.070 1,168,089 -0.07(-1.14%)
Sep 22, 2015 6.150 6.275 6.110 6.140 1,543,805 -0.04(-0.65%)
Sep 21, 2015 6.270 6.320 6.120 6.180 1,994,457 -0.08(-1.28%)
Sep 18, 2015 6.150 6.480 6.140 6.260 13,181,032 +0.04(+0.64%)
Sep 17, 2015 6.200 6.330 5.940 6.220 2,424,431 +0.02(+0.32%)
Sep 16, 2015 5.930 6.290 5.910 6.200 2,097,523 +0.25(+4.20%)
Sep 15, 2015 5.980 6.100 5.835 5.950 2,512,033 -0.01(-0.17%)
Sep 14, 2015 5.580 6.055 5.550 5.960 2,765,589 +0.41(+7.39%)
Sep 11, 2015 5.570 5.610 5.460 5.550 811,502 -0.06(-1.07%)
Sep 10, 2015 5.590 5.710 5.590 5.610 944,967 +0.00(+0.00%)
Sep 09, 2015 5.720 5.780 5.580 5.610 1,433,408 -0.06(-1.06%)
Sep 08, 2015 5.720 5.740 5.620 5.670 824,099 +0.04(+0.71%)
Sep 04, 2015 5.480 5.630 5.630 5.630 1,331,900 +0.07(+1.26%)
Sep 03, 2015 5.580 5.645 5.500 5.560 1,497,316 +0.00(+0.00%)
Sep 02, 2015 5.500 5.700 5.470 5.560 2,178,301 +0.12(+2.21%)
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.