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 (%)
Mar 31, 2010 1.340 1.360 1.310 1.350 2,696,233 +0.03(+2.27%)
Mar 30, 2010 1.350 1.370 1.310 1.320 2,528,377 -0.02(-1.49%)
Mar 29, 2010 1.340 1.370 1.320 1.340 2,768,966 +0.02(+1.52%)
Mar 26, 2010 1.300 1.340 1.300 1.320 1,343,769 +0.02(+1.54%)
Mar 25, 2010 1.330 1.360 1.300 1.300 4,127,491 -0.04(-2.99%)
Mar 24, 2010 1.380 1.380 1.330 1.340 3,553,561 -0.04(-2.90%)
Mar 23, 2010 1.400 1.410 1.310 1.380 3,212,470 +0.01(+0.73%)
Mar 22, 2010 1.330 1.390 1.300 1.370 3,976,828 +0.03(+2.24%)
Mar 19, 2010 1.400 1.400 1.310 1.340 4,046,323 -0.02(-1.47%)
Mar 18, 2010 1.400 1.400 1.360 1.360 2,830,538 -0.03(-2.16%)
Mar 17, 2010 1.420 1.440 1.390 1.390 4,210,705 -0.03(-2.11%)
Mar 16, 2010 1.440 1.470 1.420 1.420 2,952,239 -0.01(-0.70%)
Mar 15, 2010 1.460 1.460 1.430 1.430 3,362,604 +0.00(+0.00%)
Mar 12, 2010 1.460 1.490 1.430 1.430 3,064,769 -0.01(-0.69%)
Mar 11, 2010 1.500 1.500 1.420 1.440 4,625,855 -0.06(-4.00%)
Mar 10, 2010 1.520 1.520 1.490 1.500 1,999,142 -0.02(-1.32%)
Mar 09, 2010 1.490 1.530 1.470 1.520 3,752,287 +0.05(+3.40%)
Mar 08, 2010 1.520 1.520 1.470 1.470 1,792,676 -0.03(-2.00%)
Mar 05, 2010 1.500 1.530 1.480 1.500 2,778,005 +0.01(+0.67%)
Mar 04, 2010 1.480 1.600 1.470 1.490 4,937,558 +0.01(+0.68%)
Mar 03, 2010 1.480 1.500 1.460 1.480 2,928,016 +0.02(+1.28%)
Mar 02, 2010 1.570 1.580 1.460 1.461 4,396,810 -0.11(-6.92%)
Mar 01, 2010 1.610 1.610 1.530 1.570 2,305,418 +0.02(+1.29%)
Feb 26, 2010 1.650 1.650 1.500 1.550 5,197,400 -0.13(-7.74%)
Feb 25, 2010 1.770 1.830 1.570 1.680 11,027,911 -0.04(-2.33%)
Feb 24, 2010 1.780 1.780 1.700 1.720 2,770,657 +0.01(+0.58%)
Feb 23, 2010 1.790 1.790 1.680 1.710 4,311,896 -0.08(-4.47%)
Feb 22, 2010 1.690 1.800 1.690 1.790 4,631,788 +0.10(+5.92%)
Feb 19, 2010 1.610 1.700 1.570 1.690 4,416,509 +0.08(+4.97%)
Feb 18, 2010 1.540 1.610 1.520 1.610 2,886,065 +0.07(+4.55%)
Feb 17, 2010 1.550 1.570 1.500 1.540 2,205,189 +0.00(+0.00%)
Feb 16, 2010 1.500 1.540 1.460 1.540 1,748,353 +0.05(+3.36%)
Feb 12, 2010 1.440 1.490 1.490 1.490 882,300 +0.00(+0.00%)
Feb 11, 2010 1.450 1.490 1.440 1.490 720,656 +0.03(+2.05%)
Feb 10, 2010 1.430 1.490 1.430 1.460 1,296,636 +0.00(+0.00%)
Feb 09, 2010 1.440 1.460 1.420 1.460 1,109,239 +0.04(+2.82%)
Feb 08, 2010 1.380 1.500 1.380 1.420 1,484,386 +0.02(+1.43%)
Feb 05, 2010 1.430 1.460 1.340 1.400 2,455,434 -0.03(-2.10%)
Feb 04, 2010 1.510 1.530 1.400 1.430 3,319,883 -0.10(-6.54%)
Feb 03, 2010 1.550 1.560 1.510 1.530 1,026,811 -0.03(-1.92%)
Feb 02, 2010 1.470 1.570 1.450 1.560 3,096,260 +0.12(+8.33%)
Feb 01, 2010 1.450 1.460 1.410 1.440 922,237 -0.01(-0.69%)
Jan 29, 2010 1.420 1.470 1.420 1.450 1,597,785 +0.02(+1.40%)
Jan 28, 2010 1.500 1.510 1.400 1.430 3,354,388 -0.08(-5.30%)
Jan 27, 2010 1.520 1.550 1.490 1.510 1,525,924 -0.01(-0.66%)
Jan 26, 2010 1.520 1.560 1.520 1.520 1,233,361 -0.03(-1.94%)
Jan 25, 2010 1.590 1.630 1.540 1.550 1,838,986 -0.06(-3.73%)
Jan 22, 2010 1.580 1.640 1.540 1.610 4,897,428 +0.05(+3.21%)
Jan 21, 2010 1.530 1.600 1.510 1.560 3,466,097 +0.02(+1.30%)
Jan 20, 2010 1.570 1.590 1.530 1.540 1,928,000 -0.03(-1.91%)
Jan 19, 2010 1.510 1.600 1.510 1.570 1,599,380 +0.02(+1.29%)
Jan 15, 2010 1.580 1.550 1.550 1.550 2,304,500 -0.05(-3.13%)
Jan 14, 2010 1.610 1.610 1.560 1.600 2,121,217 +0.00(+0.00%)
Jan 13, 2010 1.510 1.600 1.500 1.600 2,589,469 +0.07(+4.58%)
Jan 12, 2010 1.600 1.620 1.500 1.530 3,909,076 -0.08(-4.97%)
Jan 11, 2010 1.640 1.640 1.580 1.610 1,755,378 +0.02(+1.26%)
Jan 08, 2010 1.600 1.610 1.570 1.590 2,056,933 -0.02(-1.24%)
Jan 07, 2010 1.530 1.610 1.530 1.610 3,069,047 +0.06(+3.87%)
Jan 06, 2010 1.570 1.640 1.520 1.550 4,300,781 +0.01(+0.65%)
Jan 05, 2010 1.470 1.580 1.460 1.540 4,465,508 +0.08(+5.48%)
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.