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 (%)
Apr 30, 2009 0.3900 0.4000 0.3700 0.3800 1,264,644 -0.01(-2.56%)
Apr 29, 2009 0.3800 0.4100 0.3650 0.3900 2,831,448 +0.02(+5.41%)
Apr 28, 2009 0.3610 0.4100 0.3610 0.3700 4,109,239 +0.01(+2.78%)
Apr 27, 2009 0.3900 0.3900 0.3600 0.3600 787,688 -0.02(-5.26%)
Apr 24, 2009 0.3800 0.3900 0.3700 0.3800 556,213 +0.01(+2.70%)
Apr 23, 2009 0.3800 0.3800 0.3700 0.3700 736,925 -0.01(-2.63%)
Apr 22, 2009 0.3890 0.3900 0.3700 0.3800 756,964 +0.00(+0.40%)
Apr 21, 2009 0.3900 0.4000 0.3600 0.3785 1,392,918 -0.00(-0.39%)
Apr 20, 2009 0.4000 0.4300 0.3796 0.3800 4,046,493 +0.00(+0.00%)
Apr 17, 2009 0.3850 0.4000 0.3700 0.3800 991,884 +0.00(+0.00%)
Apr 16, 2009 0.3810 0.4000 0.3800 0.3800 605,634 +0.00(+0.00%)
Apr 15, 2009 0.3900 0.4000 0.3700 0.3800 698,613 +0.00(+0.00%)
Apr 14, 2009 0.4000 0.4200 0.3700 0.3800 827,722 -0.02(-5.00%)
Apr 13, 2009 0.4180 0.4300 0.3700 0.4000 1,031,953 +0.00(+0.00%)
Apr 09, 2009 0.3880 0.4100 0.3600 0.4000 991,857 +0.02(+5.26%)
Apr 08, 2009 0.4300 0.4400 0.3540 0.3800 3,299,588 -0.04(-9.52%)
Apr 07, 2009 0.4489 0.5000 0.4100 0.4200 7,233,619 -0.01(-2.33%)
Apr 06, 2009 0.4200 0.5200 0.3900 0.4300 5,621,882 +0.02(+4.88%)
Apr 03, 2009 0.4300 0.4300 0.3900 0.4100 341,449 -0.01(-2.38%)
Apr 02, 2009 0.4300 0.4300 0.3900 0.4200 402,715 +0.00(+0.00%)
Apr 01, 2009 0.4000 0.4200 0.3900 0.4200 180,723 +0.02(+5.00%)
Mar 31, 2009 0.3900 0.4200 0.3900 0.4000 176,769 +0.02(+5.26%)
Mar 30, 2009 0.3900 0.4000 0.3800 0.3800 127,032 -0.01(-2.56%)
Mar 26, 2009 0.4000 0.4200 0.3800 0.3900 436,418 -0.01(-2.50%)
Mar 25, 2009 0.3900 0.4100 0.3800 0.4000 181,799 +0.02(+5.26%)
Mar 24, 2009 0.3900 0.4200 0.3800 0.3800 294,701 -0.05(-11.63%)
Mar 23, 2009 0.4000 0.4300 0.3902 0.4300 307,902 +0.04(+10.26%)
Mar 20, 2009 0.4100 0.4100 0.3900 0.3900 260,096 -0.01(-2.50%)
Mar 19, 2009 0.4400 0.4400 0.3900 0.4000 193,564 -0.04(-9.09%)
Mar 18, 2009 0.4400 0.4400 0.3900 0.4400 228,478 +0.03(+7.32%)
Mar 17, 2009 0.4100 0.4200 0.3900 0.4100 410,223 +0.01(+2.50%)
Mar 16, 2009 0.4000 0.4100 0.3900 0.4000 144,926 +0.01(+2.56%)
Mar 13, 2009 0.4000 0.4100 0.3800 0.3900 0 -0.02(-4.88%)
Mar 12, 2009 0.4000 0.4100 0.3900 0.4100 177,060 +0.02(+5.13%)
Mar 11, 2009 0.4100 0.4100 0.3800 0.3900 206,801 -0.01(-2.50%)
Mar 10, 2009 0.4300 0.4300 0.3800 0.4000 372,149 +0.02(+5.26%)
Mar 09, 2009 0.4100 0.4300 0.3600 0.3800 375,114 +0.00(+0.00%)
Mar 06, 2009 0.3900 0.4100 0.3600 0.3800 0 -0.00(-0.42%)
Mar 05, 2009 0.3800 0.4500 0.3600 0.3816 128,655 +0.00(+0.42%)
Mar 04, 2009 0.3600 0.4000 0.3600 0.3800 384,884 +0.04(+11.76%)
Mar 02, 2009 0.3600 0.3900 0.3100 0.3400 266,645 -0.01(-2.86%)
Feb 27, 2009 0.3600 0.4000 0.3500 0.3500 0 -0.01(-2.78%)
Feb 26, 2009 0.3900 0.4100 0.3600 0.3600 178,788 -0.03(-7.69%)
Feb 25, 2009 0.3900 0.4100 0.3800 0.3900 319,250 +0.02(+5.41%)
Feb 24, 2009 0.4000 0.4101 0.3700 0.3700 392,206 -0.02(-5.13%)
Feb 23, 2009 0.3700 0.4100 0.3600 0.3900 354,247 +0.02(+5.41%)
Feb 20, 2009 0.3400 0.3700 0.3300 0.3700 275,334 +0.03(+8.82%)
Feb 19, 2009 0.3600 0.4000 0.3400 0.3400 202,590 -0.03(-8.11%)
Feb 18, 2009 0.4000 0.4200 0.3500 0.3700 217,781 -0.02(-5.13%)
Feb 17, 2009 0.4382 0.4382 0.3900 0.3900 282,911 -0.02(-4.88%)
Feb 13, 2009 0.4000 0.4300 0.4000 0.4100 301,160 -0.01(-2.38%)
Feb 12, 2009 0.4100 0.4400 0.3900 0.4200 371,299 +0.03(+7.69%)
Feb 11, 2009 0.5100 0.5200 0.3800 0.3900 382,254 -0.10(-20.41%)
Feb 10, 2009 0.5200 0.5500 0.4900 0.4900 221,821 -0.06(-10.91%)
Feb 09, 2009 0.5700 0.5800 0.5400 0.5500 120,700 -0.02(-3.51%)
Feb 06, 2009 0.5600 0.5800 0.5600 0.5700 109,778 +0.00(+0.00%)
Feb 05, 2009 0.5900 0.5900 0.5600 0.5700 100,278 -0.01(-1.72%)
Feb 04, 2009 0.6320 0.6320 0.5700 0.5800 205,950 -0.02(-3.33%)
Feb 03, 2009 0.5600 0.6100 0.5500 0.6000 146,904 +0.05(+9.09%)
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.