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 (%)
Dec 31, 2009 1.420 1.400 1.400 1.400 2,204,500 -0.03(-2.10%)
Dec 30, 2009 1.410 1.490 1.410 1.430 2,490,954 -0.02(-1.38%)
Dec 29, 2009 1.400 1.470 1.400 1.450 4,027,343 +0.07(+5.07%)
Dec 28, 2009 1.410 1.500 1.380 1.380 2,471,424 -0.04(-2.82%)
Dec 24, 2009 1.530 1.540 1.390 1.420 2,458,207 -0.06(-4.05%)
Dec 23, 2009 1.470 1.650 1.460 1.480 17,366,588 +0.04(+2.78%)
Dec 22, 2009 1.230 1.520 1.200 1.440 14,514,517 +0.24(+20.00%)
Dec 21, 2009 1.230 1.230 1.180 1.200 995,199 +0.02(+1.69%)
Dec 18, 2009 1.210 1.260 1.170 1.180 1,368,865 -0.03(-2.48%)
Dec 17, 2009 1.220 1.240 1.200 1.210 1,274,444 -0.01(-0.82%)
Dec 16, 2009 1.230 1.280 1.200 1.220 2,439,643 -0.01(-0.81%)
Dec 15, 2009 1.230 1.260 1.200 1.230 2,036,352 -0.03(-2.38%)
Dec 14, 2009 1.270 1.270 1.240 1.260 1,313,858 -0.01(-0.79%)
Dec 11, 2009 1.270 1.300 1.250 1.270 944,735 +0.00(+0.00%)
Dec 10, 2009 1.260 1.330 1.260 1.270 1,629,654 +0.00(+0.00%)
Dec 09, 2009 1.250 1.310 1.250 1.270 1,578,971 -0.02(-1.55%)
Dec 08, 2009 1.300 1.320 1.270 1.290 1,263,155 -0.02(-1.53%)
Dec 07, 2009 1.350 1.360 1.310 1.310 1,974,049 +0.00(+0.00%)
Dec 04, 2009 1.350 1.350 1.300 1.310 1,603,201 -0.02(-1.50%)
Dec 03, 2009 1.280 1.340 1.260 1.330 2,938,983 +0.03(+2.31%)
Dec 02, 2009 1.280 1.340 1.260 1.300 2,289,624 +0.01(+0.78%)
Dec 01, 2009 1.300 1.310 1.250 1.290 3,077,020 +0.01(+0.78%)
Nov 30, 2009 1.250 1.310 1.230 1.280 2,129,500 +0.03(+2.40%)
Nov 27, 2009 1.210 1.290 1.190 1.250 1,639,655 -0.04(-3.10%)
Nov 25, 2009 1.200 1.330 1.190 1.290 5,939,636 +0.11(+9.32%)
Nov 24, 2009 1.200 1.200 1.170 1.180 1,230,725 +0.00(+0.00%)
Nov 23, 2009 1.200 1.211 1.180 1.180 1,836,968 +0.02(+1.72%)
Nov 20, 2009 1.200 1.200 1.160 1.160 2,475,256 -0.04(-3.33%)
Nov 19, 2009 1.240 1.240 1.130 1.200 4,837,501 -0.04(-3.23%)
Nov 18, 2009 1.260 1.280 1.210 1.240 3,553,123 -0.04(-3.13%)
Nov 17, 2009 1.300 1.320 1.280 1.280 2,624,237 -0.03(-2.29%)
Nov 16, 2009 1.340 1.340 1.290 1.310 4,284,824 +0.00(+0.00%)
Nov 13, 2009 1.340 1.350 1.310 1.310 2,175,297 -0.03(-2.24%)
Nov 12, 2009 1.360 1.370 1.330 1.340 2,093,514 -0.03(-2.19%)
Nov 11, 2009 1.340 1.390 1.320 1.370 3,473,259 +0.03(+2.24%)
Nov 10, 2009 1.320 1.410 1.300 1.340 4,606,152 +0.02(+1.52%)
Nov 09, 2009 1.330 1.350 1.280 1.320 4,475,526 +0.04(+3.13%)
Nov 06, 2009 1.330 1.340 1.200 1.280 6,885,065 -0.07(-5.19%)
Nov 05, 2009 1.410 1.410 1.320 1.350 4,413,006 -0.02(-1.46%)
Nov 04, 2009 1.590 1.630 1.300 1.370 25,664,076 -0.41(-23.03%)
Nov 03, 2009 1.650 1.820 1.630 1.780 13,565,726 +0.13(+7.88%)
Nov 02, 2009 1.600 1.670 1.590 1.650 4,579,579 +0.07(+4.43%)
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%)
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.