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 28, 2013 2.850 2.920 2.840 2.890 1,465,956 +0.03(+1.05%)
Mar 27, 2013 2.840 2.860 2.800 2.860 1,019,893 +0.02(+0.70%)
Mar 26, 2013 2.830 2.860 2.780 2.840 943,430 +0.01(+0.35%)
Mar 25, 2013 2.860 2.880 2.820 2.830 999,389 -0.02(-0.70%)
Mar 22, 2013 2.810 2.870 2.800 2.850 1,016,212 +0.04(+1.42%)
Mar 21, 2013 2.790 2.870 2.790 2.810 1,576,156 +0.00(+0.00%)
Mar 20, 2013 2.780 2.830 2.770 2.810 682,907 +0.03(+1.08%)
Mar 19, 2013 2.790 2.815 2.750 2.780 1,447,724 -0.01(-0.36%)
Mar 18, 2013 2.800 2.800 2.700 2.790 1,627,842 -0.06(-2.11%)
Mar 15, 2013 2.840 2.870 2.830 2.850 1,775,347 -0.01(-0.35%)
Mar 14, 2013 2.850 2.880 2.810 2.860 1,185,067 +0.02(+0.70%)
Mar 13, 2013 2.760 2.840 2.730 2.840 961,922 +0.06(+2.16%)
Mar 12, 2013 2.791 2.830 2.770 2.780 1,029,457 -0.04(-1.42%)
Mar 11, 2013 2.820 2.840 2.770 2.820 1,033,283 +0.00(+0.00%)
Mar 08, 2013 2.740 2.820 2.720 2.820 2,090,382 +0.09(+3.30%)
Mar 07, 2013 2.700 2.730 2.650 2.730 2,129,089 +0.02(+0.74%)
Mar 06, 2013 2.630 2.730 2.600 2.710 2,908,113 +0.09(+3.44%)
Mar 05, 2013 2.620 2.630 2.600 2.620 1,128,334 +0.00(+0.00%)
Mar 04, 2013 2.600 2.630 2.580 2.620 1,028,059 -0.01(-0.38%)
Mar 01, 2013 2.610 2.630 2.550 2.630 1,593,423 -0.01(-0.38%)
Feb 28, 2013 2.570 2.640 2.560 2.640 1,940,010 +0.06(+2.33%)
Feb 27, 2013 2.600 2.610 2.560 2.580 971,074 -0.03(-1.15%)
Feb 26, 2013 2.590 2.610 2.570 2.610 1,569,626 -0.01(-0.38%)
Feb 22, 2013 2.570 2.640 2.570 2.620 1,144,436 +0.06(+2.34%)
Feb 21, 2013 2.590 2.610 2.540 2.560 1,748,515 -0.04(-1.54%)
Feb 20, 2013 2.610 2.660 2.580 2.600 3,932,000 -0.02(-0.76%)
Feb 19, 2013 2.690 2.690 2.600 2.620 2,703,600 -0.07(-2.60%)
Feb 15, 2013 2.830 2.840 2.650 2.690 2,345,458 -0.10(-3.58%)
Feb 14, 2013 2.700 2.790 2.650 2.790 2,210,553 +0.08(+2.95%)
Feb 13, 2013 2.600 2.740 2.540 2.710 5,897,714 +0.29(+11.98%)
Feb 12, 2013 2.450 2.470 2.420 2.420 2,465,011 +0.01(+0.41%)
Feb 11, 2013 2.420 2.470 2.410 2.410 1,653,237 -0.03(-1.23%)
Feb 08, 2013 2.450 2.460 2.430 2.440 1,995,989 +0.00(+0.00%)
Feb 07, 2013 2.520 2.530 2.430 2.440 3,858,253 -0.06(-2.40%)
Feb 06, 2013 2.480 2.520 2.430 2.500 1,483,246 -0.05(-1.96%)
Feb 04, 2013 2.610 2.620 2.540 2.550 818,447 -0.06(-2.30%)
Feb 01, 2013 2.630 2.640 2.590 2.610 1,773,584 +0.00(+0.00%)
Jan 31, 2013 2.520 2.620 2.510 2.610 1,317,774 +0.10(+3.98%)
Jan 30, 2013 2.530 2.550 2.470 2.510 1,184,219 -0.03(-1.18%)
Jan 29, 2013 2.480 2.600 2.460 2.540 1,903,664 +0.05(+2.01%)
Jan 28, 2013 2.470 2.500 2.460 2.490 713,683 +0.02(+0.81%)
Jan 25, 2013 2.530 2.530 2.450 2.470 964,884 -0.02(-0.80%)
Jan 24, 2013 2.460 2.500 2.440 2.490 825,700 +0.04(+1.63%)
Jan 23, 2013 2.460 2.460 2.440 2.450 922,392 -0.01(-0.41%)
Jan 22, 2013 2.460 2.480 2.420 2.460 1,006,627 -0.03(-1.20%)
Jan 18, 2013 2.460 2.500 2.450 2.490 734,828 +0.02(+0.81%)
Jan 17, 2013 2.500 2.520 2.460 2.470 915,803 -0.03(-1.20%)
Jan 16, 2013 2.500 2.540 2.460 2.500 1,636,915 +0.00(+0.00%)
Jan 15, 2013 2.460 2.500 2.460 2.500 1,159,218 +0.03(+1.21%)
Jan 14, 2013 2.420 2.480 2.420 2.470 1,079,433 +0.05(+2.07%)
Jan 11, 2013 2.500 2.500 2.410 2.420 2,279,189 -0.08(-3.20%)
Jan 10, 2013 2.490 2.510 2.490 2.500 1,048,081 +0.01(+0.40%)
Jan 09, 2013 2.510 2.510 2.470 2.490 1,162,285 -0.02(-0.80%)
Jan 08, 2013 2.440 2.530 2.430 2.510 2,843,737 +0.08(+3.29%)
Jan 07, 2013 2.380 2.430 2.360 2.430 1,412,264 +0.05(+2.10%)
Jan 04, 2013 2.370 2.400 2.360 2.380 1,150,504 +0.02(+0.85%)
Jan 03, 2013 2.355 2.400 2.350 2.360 982,977 -0.01(-0.42%)
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.