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, 2015 5.810 5.740 5.740 5.740 1,063,000 -0.11(-1.88%)
Dec 30, 2015 5.920 5.940 5.805 5.850 645,842 -0.07(-1.18%)
Dec 29, 2015 5.910 5.990 5.870 5.920 643,067 +0.05(+0.85%)
Dec 28, 2015 5.850 5.900 5.810 5.870 673,640 +0.01(+0.17%)
Dec 24, 2015 5.950 5.860 5.860 5.860 800,600 -0.15(-2.50%)
Dec 23, 2015 5.780 6.030 5.740 6.010 1,472,477 +0.26(+4.52%)
Dec 22, 2015 5.720 5.785 5.635 5.750 835,909 +0.03(+0.52%)
Dec 21, 2015 5.800 5.880 5.670 5.720 836,705 -0.07(-1.21%)
Dec 18, 2015 5.830 5.895 5.690 5.790 3,481,198 -0.07(-1.19%)
Dec 17, 2015 5.860 6.020 5.820 5.860 1,554,854 +0.01(+0.17%)
Dec 16, 2015 5.770 5.910 5.740 5.850 1,995,700 +0.11(+1.92%)
Dec 15, 2015 5.720 5.790 5.660 5.740 1,463,930 +0.06(+1.06%)
Dec 14, 2015 5.640 5.750 5.620 5.680 1,681,390 +0.06(+1.07%)
Dec 11, 2015 5.890 5.930 5.610 5.620 2,064,572 -0.38(-6.33%)
Dec 10, 2015 6.020 6.080 5.895 6.000 1,514,879 -0.02(-0.33%)
Dec 09, 2015 6.230 6.250 5.940 6.020 1,182,811 -0.22(-3.53%)
Dec 08, 2015 6.080 6.280 6.050 6.240 1,541,690 +0.12(+1.96%)
Dec 07, 2015 6.290 6.350 6.060 6.120 1,550,479 -0.19(-3.01%)
Dec 04, 2015 6.300 6.400 6.270 6.310 1,460,818 +0.01(+0.16%)
Dec 03, 2015 6.430 6.490 6.280 6.300 1,398,042 -0.12(-1.87%)
Dec 02, 2015 6.460 6.550 6.420 6.420 938,919 -0.05(-0.77%)
Dec 01, 2015 6.490 6.555 6.330 6.470 1,678,631 +0.02(+0.31%)
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%)
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.