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 30, 2011 2.500 2.500 2.410 2.450 880,987 -0.05(-2.00%)
Dec 29, 2011 2.470 2.520 2.460 2.500 803,498 +0.04(+1.63%)
Dec 28, 2011 2.510 2.530 2.460 2.460 2,742,886 -0.07(-2.77%)
Dec 27, 2011 2.480 2.540 2.410 2.530 1,064,949 +0.05(+2.02%)
Dec 23, 2011 2.460 2.500 2.430 2.480 1,254,730 +0.14(+5.98%)
Dec 21, 2011 2.290 2.370 2.240 2.340 999,052 +0.03(+1.30%)
Dec 20, 2011 2.330 2.330 2.240 2.310 1,621,442 +0.03(+1.32%)
Dec 19, 2011 2.350 2.370 2.210 2.280 2,061,217 -0.08(-3.39%)
Dec 16, 2011 2.210 2.370 2.180 2.360 3,571,916 +0.16(+7.27%)
Dec 15, 2011 2.180 2.230 2.035 2.200 3,299,754 +0.06(+2.80%)
Dec 14, 2011 2.350 2.370 2.140 2.140 2,279,806 -0.22(-9.32%)
Dec 13, 2011 2.400 2.430 2.320 2.360 1,366,534 -0.01(-0.42%)
Dec 12, 2011 2.410 2.440 2.360 2.370 1,294,442 -0.08(-3.27%)
Dec 09, 2011 2.380 2.460 2.320 2.450 1,564,887 +0.07(+2.94%)
Dec 08, 2011 2.480 2.480 2.360 2.380 1,375,352 -0.12(-4.80%)
Dec 07, 2011 2.510 2.530 2.421 2.500 1,135,468 -0.01(-0.40%)
Dec 06, 2011 2.640 2.650 2.465 2.510 1,752,539 -0.14(-5.28%)
Dec 05, 2011 2.610 2.690 2.580 2.650 1,640,464 +0.07(+2.71%)
Dec 02, 2011 2.430 2.590 2.410 2.580 1,947,657 +0.20(+8.40%)
Dec 01, 2011 2.570 2.570 2.380 2.380 1,642,685 -0.20(-7.75%)
Nov 30, 2011 2.500 2.590 2.460 2.580 1,813,918 +0.19(+7.95%)
Nov 29, 2011 2.390 2.420 2.270 2.390 2,508,089 +0.01(+0.42%)
Nov 28, 2011 2.360 2.490 2.310 2.380 1,689,815 +0.18(+8.18%)
Nov 25, 2011 2.260 2.315 2.150 2.200 575,727 -0.06(-2.65%)
Nov 23, 2011 2.380 2.400 2.250 2.260 2,419,535 -0.14(-5.83%)
Nov 22, 2011 2.470 2.530 2.390 2.400 1,197,267 -0.08(-3.23%)
Nov 21, 2011 2.600 2.620 2.450 2.480 2,129,597 -0.16(-6.06%)
Nov 18, 2011 2.640 2.680 2.610 2.640 797,629 +0.00(+0.00%)
Nov 17, 2011 2.700 2.750 2.620 2.640 1,290,555 -0.06(-2.22%)
Nov 16, 2011 2.740 2.810 2.700 2.700 1,069,715 -0.08(-2.88%)
Nov 15, 2011 2.760 2.790 2.700 2.780 1,251,044 +0.06(+2.21%)
Nov 14, 2011 2.870 2.870 2.710 2.720 1,010,869 -0.08(-2.86%)
Nov 11, 2011 2.760 2.800 2.730 2.800 997,702 +0.08(+2.94%)
Nov 10, 2011 2.750 2.800 2.700 2.720 1,072,291 +0.03(+1.12%)
Nov 09, 2011 2.730 2.790 2.690 2.690 1,347,019 -0.13(-4.61%)
Nov 08, 2011 2.760 2.840 2.670 2.820 2,389,598 +0.06(+2.17%)
Nov 07, 2011 2.750 2.780 2.690 2.760 2,149,696 -0.02(-0.72%)
Nov 04, 2011 2.780 2.800 2.700 2.780 1,450,518 +0.01(+0.36%)
Nov 03, 2011 2.660 2.790 2.620 2.770 3,134,793 +0.13(+4.92%)
Nov 02, 2011 2.710 2.790 2.620 2.640 8,780,212 -0.49(-15.65%)
Nov 01, 2011 3.280 3.280 3.075 3.130 1,838,011 -0.22(-6.57%)
Oct 31, 2011 3.420 3.420 3.310 3.350 1,743,498 -0.06(-1.76%)
Oct 28, 2011 3.460 3.500 3.380 3.410 948,664 +0.02(+0.59%)
Oct 27, 2011 3.430 3.520 3.370 3.390 2,872,825 +0.10(+3.04%)
Oct 26, 2011 3.240 3.300 3.150 3.290 1,699,870 +0.12(+3.79%)
Oct 25, 2011 3.180 3.210 3.080 3.170 1,980,803 -0.01(-0.31%)
Oct 24, 2011 3.030 3.190 3.020 3.180 1,841,588 +0.14(+4.61%)
Oct 21, 2011 2.980 3.040 2.940 3.040 1,952,526 +0.13(+4.47%)
Oct 20, 2011 2.830 2.950 2.830 2.910 1,252,793 +0.06(+2.11%)
Oct 19, 2011 2.930 2.930 2.840 2.850 1,833,395 -0.06(-2.06%)
Oct 18, 2011 2.770 2.930 2.700 2.910 1,159,672 +0.12(+4.30%)
Oct 17, 2011 2.920 2.920 2.750 2.790 1,244,826 -0.11(-3.79%)
Oct 14, 2011 2.950 2.950 2.850 2.900 1,075,292 +0.01(+0.35%)
Oct 13, 2011 2.880 2.900 2.850 2.890 627,076 -0.01(-0.34%)
Oct 12, 2011 2.830 2.950 2.820 2.900 1,217,137 +0.07(+2.47%)
Oct 11, 2011 2.730 2.940 2.730 2.830 1,770,775 +0.07(+2.54%)
Oct 10, 2011 2.670 2.760 2.620 2.760 1,453,114 +0.17(+6.56%)
Oct 07, 2011 2.810 2.890 2.590 2.590 2,394,388 -0.17(-6.16%)
Oct 06, 2011 2.720 2.760 2.690 2.760 2,109,191 +0.20(+7.81%)
Oct 05, 2011 2.590 2.610 2.510 2.560 1,701,281 -0.01(-0.39%)
Oct 04, 2011 2.530 2.600 2.430 2.570 3,003,247 +0.05(+1.98%)
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.