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, 2013 3.320 3.330 3.330 3.330 846,400 +0.00(+0.00%)
Dec 30, 2013 3.300 3.340 3.270 3.330 557,711 +0.01(+0.30%)
Dec 27, 2013 3.340 3.350 3.300 3.320 533,628 +0.00(+0.00%)
Dec 26, 2013 3.320 3.377 3.280 3.320 678,833 -0.02(-0.60%)
Dec 24, 2013 3.280 3.350 3.280 3.340 628,780 +0.05(+1.52%)
Dec 23, 2013 3.200 3.320 3.200 3.290 1,346,312 +0.09(+2.81%)
Dec 20, 2013 3.100 3.200 3.100 3.200 1,978,354 +0.10(+3.23%)
Dec 19, 2013 3.120 3.160 3.080 3.100 1,324,321 -0.01(-0.32%)
Dec 18, 2013 3.110 3.150 3.090 3.110 1,282,772 +0.00(+0.00%)
Dec 17, 2013 3.150 3.160 3.080 3.110 2,353,826 -0.05(-1.58%)
Dec 16, 2013 3.240 3.270 3.150 3.160 1,761,413 -0.06(-1.86%)
Dec 13, 2013 3.240 3.270 3.220 3.220 1,194,816 +0.00(+0.00%)
Dec 12, 2013 3.260 3.310 3.220 3.220 1,353,034 -0.04(-1.23%)
Dec 11, 2013 3.220 3.300 3.220 3.260 1,492,931 +0.04(+1.24%)
Dec 10, 2013 3.290 3.380 3.220 3.220 2,809,008 -0.08(-2.42%)
Dec 09, 2013 3.360 3.395 3.280 3.300 1,552,570 -0.04(-1.20%)
Dec 06, 2013 3.300 3.390 3.280 3.340 1,338,917 +0.06(+1.83%)
Dec 05, 2013 3.220 3.300 3.220 3.280 1,164,973 +0.05(+1.55%)
Dec 04, 2013 3.240 3.300 3.200 3.230 1,439,324 -0.01(-0.31%)
Dec 03, 2013 3.210 3.250 3.200 3.240 1,089,877 +0.04(+1.25%)
Dec 02, 2013 3.300 3.340 3.200 3.200 1,439,099 -0.11(-3.32%)
Nov 29, 2013 3.340 3.360 3.300 3.310 844,288 +0.00(+0.00%)
Nov 27, 2013 3.210 3.400 3.210 3.310 1,236,695 +0.09(+2.80%)
Nov 26, 2013 3.240 3.290 3.210 3.220 1,714,472 +0.00(+0.00%)
Nov 25, 2013 3.260 3.270 3.220 3.220 1,462,060 -0.02(-0.62%)
Nov 22, 2013 3.270 3.330 3.240 3.240 2,146,236 -0.01(-0.31%)
Nov 21, 2013 3.170 3.330 3.170 3.250 1,486,512 +0.10(+3.17%)
Nov 20, 2013 3.180 3.260 3.140 3.150 1,172,105 -0.03(-0.94%)
Nov 19, 2013 3.190 3.210 3.085 3.180 1,411,028 -0.02(-0.63%)
Nov 18, 2013 3.300 3.320 3.200 3.200 1,161,445 -0.08(-2.44%)
Nov 15, 2013 3.320 3.380 3.270 3.280 1,625,007 -0.02(-0.61%)
Nov 14, 2013 3.370 3.400 3.280 3.300 1,237,969 -0.11(-3.23%)
Nov 12, 2013 3.370 3.440 3.340 3.410 721,282 +0.04(+1.19%)
Nov 11, 2013 3.480 3.480 3.360 3.370 906,340 -0.10(-2.88%)
Nov 08, 2013 3.430 3.510 3.371 3.470 867,740 +0.03(+0.87%)
Nov 07, 2013 3.460 3.500 3.360 3.440 843,316 -0.02(-0.58%)
Nov 06, 2013 3.700 3.700 3.420 3.460 2,370,333 -0.28(-7.49%)
Nov 05, 2013 3.890 3.890 3.670 3.740 1,272,150 -0.14(-3.61%)
Nov 04, 2013 3.750 3.930 3.700 3.880 1,243,935 +0.15(+4.02%)
Nov 01, 2013 3.710 3.780 3.680 3.730 1,218,709 +0.00(+0.00%)
Oct 31, 2013 3.640 3.730 3.560 3.730 1,802,610 +0.09(+2.47%)
Oct 30, 2013 3.680 3.700 3.580 3.640 750,748 -0.05(-1.36%)
Oct 29, 2013 3.640 3.700 3.630 3.690 604,340 +0.06(+1.65%)
Oct 28, 2013 3.540 3.630 3.520 3.630 569,016 +0.09(+2.54%)
Oct 25, 2013 3.600 3.610 3.510 3.540 757,454 -0.04(-1.12%)
Oct 24, 2013 3.560 3.580 3.520 3.580 924,442 +0.02(+0.56%)
Oct 23, 2013 3.540 3.590 3.530 3.560 728,424 -0.01(-0.28%)
Oct 22, 2013 3.600 3.600 3.560 3.570 1,270,133 -0.03(-0.83%)
Oct 21, 2013 3.650 3.650 3.520 3.600 2,584,964 -0.04(-1.10%)
Oct 18, 2013 3.670 3.680 3.600 3.640 929,269 +0.01(+0.28%)
Oct 17, 2013 3.570 3.630 3.550 3.630 583,038 +0.04(+1.11%)
Oct 16, 2013 3.530 3.650 3.530 3.590 1,046,302 +0.09(+2.57%)
Oct 15, 2013 3.500 3.540 3.490 3.500 739,407 -0.01(-0.28%)
Oct 14, 2013 3.500 3.545 3.450 3.510 990,095 +0.01(+0.29%)
Oct 11, 2013 3.520 3.700 3.470 3.500 2,496,726 -0.04(-1.13%)
Oct 10, 2013 3.350 3.740 3.350 3.540 4,924,537 +0.49(+16.07%)
Oct 09, 2013 3.060 3.100 3.020 3.050 708,036 -0.01(-0.33%)
Oct 08, 2013 3.160 3.160 3.050 3.060 938,772 -0.09(-2.86%)
Oct 07, 2013 3.200 3.210 3.140 3.150 661,529 -0.06(-1.87%)
Oct 04, 2013 3.200 3.260 3.200 3.210 630,386 +0.00(+0.00%)
Oct 03, 2013 3.250 3.300 3.180 3.210 938,991 -0.04(-1.23%)
Oct 02, 2013 3.190 3.280 3.180 3.250 1,090,999 +0.05(+1.56%)
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.