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 (%)
Feb 28, 2011 4.350 4.500 4.300 4.420 5,702,045 +0.13(+3.03%)
Feb 25, 2011 4.000 4.340 4.000 4.290 4,613,709 +0.32(+8.06%)
Feb 24, 2011 4.020 4.030 3.810 3.970 4,020,215 -0.07(-1.73%)
Feb 23, 2011 4.160 4.180 3.990 4.040 2,951,215 -0.10(-2.42%)
Feb 22, 2011 4.120 4.200 3.950 4.140 5,477,765 -0.12(-2.82%)
Feb 18, 2011 4.620 4.620 4.110 4.260 4,900,266 -0.36(-7.79%)
Feb 17, 2011 4.650 4.650 4.530 4.620 4,233,533 -0.02(-0.43%)
Feb 16, 2011 4.750 4.790 4.510 4.640 7,383,773 +0.07(+1.53%)
Feb 15, 2011 3.940 4.940 3.940 4.570 18,829,480 +0.76(+19.95%)
Feb 14, 2011 3.720 3.830 3.650 3.810 3,709,253 +0.14(+3.81%)
Feb 11, 2011 3.670 3.710 3.610 3.670 2,468,783 -0.02(-0.54%)
Feb 10, 2011 3.730 3.730 3.660 3.690 2,207,195 -0.06(-1.60%)
Feb 09, 2011 3.840 3.840 3.720 3.750 1,792,201 -0.07(-1.83%)
Feb 08, 2011 3.780 3.830 3.710 3.820 2,625,054 +0.06(+1.60%)
Feb 07, 2011 3.610 3.760 3.610 3.760 2,437,186 +0.13(+3.58%)
Feb 04, 2011 3.520 3.640 3.510 3.630 3,012,558 +0.12(+3.42%)
Feb 03, 2011 3.430 3.540 3.390 3.510 1,992,945 +0.06(+1.74%)
Feb 02, 2011 3.420 3.480 3.410 3.450 1,568,449 -0.02(-0.58%)
Feb 01, 2011 3.260 3.540 3.250 3.470 4,863,251 +0.19(+5.79%)
Jan 31, 2011 3.180 3.320 3.180 3.280 2,520,018 +0.10(+3.14%)
Jan 28, 2011 3.260 3.310 3.160 3.180 2,581,041 -0.12(-3.64%)
Jan 27, 2011 3.230 3.330 3.230 3.300 2,235,228 +0.01(+0.30%)
Jan 26, 2011 3.280 3.380 3.210 3.290 2,152,982 +0.02(+0.61%)
Jan 25, 2011 3.230 3.330 3.171 3.270 3,790,768 +0.02(+0.62%)
Jan 24, 2011 3.140 3.290 3.140 3.250 1,993,190 +0.08(+2.52%)
Jan 21, 2011 3.230 3.300 3.140 3.170 2,080,035 -0.06(-1.86%)
Jan 20, 2011 3.150 3.320 3.140 3.230 2,204,823 +0.01(+0.31%)
Jan 19, 2011 3.330 3.350 3.090 3.220 6,655,728 -0.11(-3.30%)
Jan 18, 2011 3.190 3.360 3.180 3.330 3,137,219 +0.14(+4.39%)
Jan 14, 2011 3.180 3.270 3.130 3.190 3,006,519 +0.01(+0.31%)
Jan 13, 2011 3.250 3.380 3.130 3.180 4,034,130 -0.08(-2.45%)
Jan 12, 2011 3.130 3.290 3.130 3.260 5,537,665 +0.14(+4.49%)
Jan 11, 2011 3.010 3.240 2.960 3.120 7,187,413 +0.12(+4.00%)
Jan 10, 2011 2.760 3.080 2.670 3.000 6,791,359 +0.22(+7.91%)
Jan 07, 2011 2.750 2.780 2.620 2.780 3,699,983 +0.04(+1.46%)
Jan 06, 2011 2.660 2.750 2.590 2.740 6,403,626 +0.11(+4.18%)
Jan 05, 2011 2.440 2.710 2.400 2.630 15,224,555 +0.33(+14.35%)
Jan 04, 2011 2.310 2.330 2.280 2.300 1,493,367 +0.00(+0.00%)
Jan 03, 2011 2.250 2.320 2.250 2.300 2,670,593 +0.06(+2.68%)
Dec 31, 2010 2.280 2.290 2.230 2.240 1,924,913 -0.03(-1.32%)
Dec 30, 2010 2.280 2.300 2.250 2.270 1,262,150 +0.02(+0.89%)
Dec 29, 2010 2.310 2.330 2.250 2.250 2,066,844 -0.06(-2.60%)
Dec 28, 2010 2.360 2.380 2.310 2.310 1,153,133 -0.06(-2.53%)
Dec 27, 2010 2.370 2.410 2.330 2.370 1,319,235 -0.04(-1.66%)
Dec 23, 2010 2.480 2.480 2.370 2.410 1,401,120 -0.06(-2.43%)
Dec 22, 2010 2.450 2.510 2.430 2.470 1,829,786 +0.02(+0.82%)
Dec 21, 2010 2.450 2.510 2.430 2.450 1,403,675 +0.02(+0.82%)
Dec 20, 2010 2.400 2.440 2.350 2.430 1,233,896 +0.06(+2.53%)
Dec 17, 2010 2.410 2.460 2.370 2.370 2,121,545 -0.03(-1.25%)
Dec 16, 2010 2.500 2.590 2.390 2.400 4,748,619 +0.02(+0.84%)
Dec 15, 2010 2.340 2.440 2.330 2.380 1,639,338 +0.05(+2.15%)
Dec 14, 2010 2.330 2.420 2.310 2.330 3,139,862 -0.01(-0.43%)
Dec 13, 2010 2.280 2.360 2.250 2.340 2,558,045 +0.08(+3.54%)
Dec 10, 2010 2.310 2.340 2.240 2.260 2,010,278 -0.06(-2.59%)
Dec 09, 2010 2.300 2.340 2.290 2.320 1,823,473 +0.04(+1.75%)
Dec 08, 2010 2.340 2.360 2.280 2.280 2,504,113 -0.05(-2.15%)
Dec 07, 2010 2.310 2.330 2.300 2.330 1,426,160 +0.03(+1.30%)
Dec 06, 2010 2.340 2.340 2.280 2.300 1,286,801 -0.05(-2.13%)
Dec 03, 2010 2.310 2.360 2.280 2.350 1,203,779 +0.04(+1.73%)
Dec 02, 2010 2.390 2.390 2.290 2.310 2,654,023 -0.08(-3.35%)
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.