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 29, 2016 5.190 5.420 5.150 5.370 1,590,828 +0.19(+3.67%)
Feb 26, 2016 5.150 5.180 5.070 5.180 935,627 +0.08(+1.57%)
Feb 25, 2016 5.170 5.210 5.045 5.100 1,028,379 -0.05(-0.97%)
Feb 24, 2016 5.150 5.190 4.940 5.150 1,496,737 +0.17(+3.41%)
Feb 23, 2016 5.000 5.060 4.900 4.980 947,826 +0.00(+0.00%)
Feb 22, 2016 4.890 5.000 4.880 4.980 1,327,623 +0.12(+2.47%)
Feb 19, 2016 4.870 4.970 4.830 4.860 936,980 -0.02(-0.41%)
Feb 18, 2016 5.100 5.120 4.860 4.880 1,421,438 -0.18(-3.56%)
Feb 17, 2016 4.710 5.120 4.710 5.060 1,977,118 +0.16(+3.27%)
Feb 16, 2016 4.740 4.910 4.610 4.900 1,763,055 +0.20(+4.26%)
Feb 12, 2016 4.950 4.700 4.700 4.700 2,414,900 -0.02(-0.42%)
Feb 11, 2016 4.300 4.770 4.130 4.720 3,303,623 +0.07(+1.51%)
Feb 10, 2016 4.540 4.690 4.510 4.650 2,327,687 +0.14(+3.10%)
Feb 09, 2016 4.670 4.780 4.500 4.510 1,746,553 -0.24(-5.05%)
Feb 08, 2016 4.930 4.960 4.630 4.750 2,681,783 -0.25(-5.00%)
Feb 05, 2016 5.050 5.050 4.950 5.000 1,769,850 -0.07(-1.38%)
Feb 04, 2016 5.080 5.160 5.030 5.070 936,710 -0.02(-0.39%)
Feb 03, 2016 5.070 5.130 4.910 5.090 1,050,215 +0.08(+1.60%)
Feb 02, 2016 5.060 5.070 4.910 5.010 1,762,382 -0.12(-2.34%)
Feb 01, 2016 5.090 5.160 5.020 5.130 1,241,828 +0.00(+0.00%)
Jan 29, 2016 4.980 5.130 4.940 5.130 1,412,286 +0.19(+3.85%)
Jan 28, 2016 5.150 5.170 4.930 4.940 1,337,604 -0.13(-2.56%)
Jan 27, 2016 5.160 5.240 5.040 5.070 1,517,181 -0.10(-1.93%)
Jan 26, 2016 4.950 5.200 4.890 5.170 2,573,696 +0.25(+5.08%)
Jan 25, 2016 5.110 5.130 4.910 4.920 1,614,607 -0.22(-4.28%)
Jan 22, 2016 5.000 5.400 4.970 5.140 2,823,224 +0.29(+5.98%)
Jan 21, 2016 4.730 4.910 4.640 4.850 2,229,018 +0.14(+2.97%)
Jan 20, 2016 4.660 4.770 4.510 4.710 1,960,169 -0.09(-1.87%)
Jan 19, 2016 4.720 4.840 4.670 4.800 2,049,883 +0.09(+1.91%)
Jan 15, 2016 4.900 4.710 4.710 4.710 2,422,400 -0.34(-6.73%)
Jan 14, 2016 4.910 5.050 4.810 5.050 2,498,093 +0.16(+3.27%)
Jan 13, 2016 5.000 5.110 4.860 4.890 2,826,767 -0.11(-2.20%)
Jan 12, 2016 5.130 5.160 4.940 5.000 3,640,434 -0.07(-1.38%)
Jan 11, 2016 5.180 5.210 4.930 5.070 2,834,958 -0.09(-1.74%)
Jan 08, 2016 5.380 5.440 5.130 5.160 1,928,550 -0.18(-3.37%)
Jan 07, 2016 5.600 5.680 5.340 5.340 1,951,709 -0.36(-6.32%)
Jan 06, 2016 5.570 5.875 5.570 5.700 2,111,011 +0.07(+1.24%)
Jan 05, 2016 5.650 5.680 5.560 5.630 1,454,919 -0.02(-0.35%)
Jan 04, 2016 5.690 5.750 5.620 5.650 1,891,348 -0.09(-1.57%)
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%)
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.