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 28, 2017 6.690 6.760 6.610 6.710 1,616,144 +0.05(+0.75%)
Apr 27, 2017 6.600 6.860 6.560 6.660 2,850,073 +0.08(+1.22%)
Apr 26, 2017 6.500 6.620 6.500 6.580 1,348,271 +0.06(+0.92%)
Apr 25, 2017 6.530 6.670 6.500 6.520 1,160,027 +0.02(+0.31%)
Apr 24, 2017 6.500 6.550 6.450 6.500 1,053,492 +0.09(+1.40%)
Apr 21, 2017 6.450 6.450 6.360 6.410 885,960 -0.07(-1.08%)
Apr 20, 2017 6.510 6.540 6.390 6.480 2,000,007 -0.02(-0.31%)
Apr 19, 2017 6.150 6.530 6.145 6.500 4,199,457 +0.37(+6.04%)
Apr 18, 2017 6.200 6.295 6.110 6.130 2,380,338 -0.11(-1.76%)
Apr 17, 2017 6.200 6.300 6.180 6.240 864,921 +0.04(+0.65%)
Apr 13, 2017 6.160 6.280 6.160 6.200 1,199,747 +0.01(+0.16%)
Apr 12, 2017 6.210 6.240 6.120 6.190 941,366 -0.03(-0.48%)
Apr 11, 2017 6.220 6.275 6.175 6.220 948,919 +0.00(+0.00%)
Apr 10, 2017 6.290 6.360 6.175 6.220 1,015,913 -0.02(-0.32%)
Apr 07, 2017 6.100 6.240 6.090 6.240 1,748,723 +0.11(+1.79%)
Apr 06, 2017 6.030 6.170 6.020 6.130 2,095,769 +0.14(+2.34%)
Apr 05, 2017 6.200 6.250 5.980 5.990 1,983,935 -0.18(-2.92%)
Apr 04, 2017 6.280 6.355 6.140 6.170 1,527,932 -0.13(-2.06%)
Apr 03, 2017 6.280 6.350 6.140 6.300 2,198,125 -0.02(-0.32%)
Mar 31, 2017 6.230 6.360 6.200 6.320 2,129,781 +0.06(+0.96%)
Mar 30, 2017 6.250 6.310 6.190 6.260 1,249,628 +0.01(+0.16%)
Mar 29, 2017 6.220 6.300 6.200 6.250 1,040,428 +0.02(+0.32%)
Mar 28, 2017 6.190 6.255 6.070 6.230 1,649,729 +0.01(+0.16%)
Mar 27, 2017 6.170 6.240 6.100 6.220 2,088,021 +0.00(+0.00%)
Mar 24, 2017 6.290 6.315 6.180 6.220 1,799,446 -0.07(-1.11%)
Mar 23, 2017 6.350 6.380 6.250 6.290 1,795,853 -0.06(-0.94%)
Mar 22, 2017 6.580 6.600 6.320 6.350 2,205,076 -0.25(-3.79%)
Mar 21, 2017 6.780 6.780 6.530 6.600 4,183,113 -0.15(-2.22%)
Mar 20, 2017 6.540 6.750 6.460 6.750 3,200,890 +0.15(+2.27%)
Mar 17, 2017 6.560 6.630 6.440 6.600 6,797,115 +0.07(+1.07%)
Mar 16, 2017 6.370 6.540 6.320 6.530 3,038,811 +0.15(+2.35%)
Mar 15, 2017 6.160 6.400 6.130 6.380 2,279,646 +0.24(+3.91%)
Mar 14, 2017 6.140 6.220 6.050 6.140 2,992,171 -0.09(-1.44%)
Mar 13, 2017 6.250 6.080 6.230 3,499,345 +0.15(+2.47%)
Mar 10, 2017 6.000 6.110 5.970 6.080 2,739,626 +0.07(+1.16%)
Mar 09, 2017 5.860 6.040 5.830 6.010 3,614,182 +0.13(+2.21%)
Mar 08, 2017 5.770 5.930 5.750 5.880 4,030,959 +0.10(+1.73%)
Mar 07, 2017 5.950 5.990 5.740 5.780 2,364,341 -0.17(-2.86%)
Mar 06, 2017 5.810 5.990 5.790 5.950 2,814,099 +0.16(+2.76%)
Mar 03, 2017 5.960 5.990 5.770 5.790 2,400,801 -0.20(-3.34%)
Mar 02, 2017 5.980 6.010 5.890 5.990 2,189,205 -0.01(-0.17%)
Mar 01, 2017 6.100 6.190 5.990 6.000 2,036,096 -0.02(-0.33%)
Feb 28, 2017 6.240 6.260 5.960 6.020 3,916,748 -0.22(-3.53%)
Feb 27, 2017 6.070 6.240 6.050 6.240 4,788,005 +0.15(+2.46%)
Feb 24, 2017 5.950 6.120 5.930 6.090 2,423,275 +0.09(+1.50%)
Feb 23, 2017 6.050 6.090 5.985 6.000 2,031,990 -0.05(-0.83%)
Feb 22, 2017 6.070 6.110 5.960 6.050 3,072,793 -0.04(-0.66%)
Feb 21, 2017 6.170 6.170 5.910 6.090 3,595,109 -0.10(-1.62%)
Feb 17, 2017 6.190 6.190 6.190 0 +0.00(+0.00%)
Feb 16, 2017 6.330 6.420 6.150 6.190 4,209,034 -0.14(-2.21%)
Feb 15, 2017 6.760 6.810 6.300 6.330 7,642,901 -0.47(-6.91%)
Feb 14, 2017 6.180 6.870 6.140 6.800 7,575,286 -0.06(-0.87%)
Feb 13, 2017 6.970 6.970 6.800 6.860 3,506,667 -0.10(-1.44%)
Feb 10, 2017 6.910 7.010 6.820 6.960 2,006,824 +0.07(+1.02%)
Feb 09, 2017 6.670 6.930 6.670 6.890 2,052,283 +0.22(+3.30%)
Feb 08, 2017 6.690 6.810 6.590 6.670 1,413,514 -0.03(-0.45%)
Feb 07, 2017 6.790 6.790 6.655 6.700 1,549,219 -0.07(-1.03%)
Feb 06, 2017 6.850 6.910 6.750 6.770 1,442,248 -0.11(-1.60%)
Feb 03, 2017 6.970 7.000 6.845 6.880 1,101,101 -0.06(-0.86%)
Feb 02, 2017 6.910 6.960 6.830 6.940 1,488,164 +0.05(+0.73%)
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.