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, 2015 4.750 4.790 4.630 4.630 1,295,241 -0.17(-3.54%)
Apr 29, 2015 4.890 4.900 4.780 4.800 928,927 -0.13(-2.64%)
Apr 28, 2015 4.740 4.940 4.740 4.930 985,344 +0.18(+3.79%)
Apr 27, 2015 4.910 4.920 4.750 4.750 1,077,708 -0.15(-3.06%)
Apr 24, 2015 4.960 4.960 4.800 4.900 983,591 -0.04(-0.81%)
Apr 23, 2015 4.880 4.960 4.830 4.940 693,561 +0.03(+0.61%)
Apr 22, 2015 4.950 4.950 4.865 4.910 900,993 -0.05(-1.01%)
Apr 21, 2015 4.920 4.970 4.870 4.960 1,001,516 +0.04(+0.81%)
Apr 20, 2015 4.770 4.930 4.750 4.920 881,798 +0.15(+3.14%)
Apr 17, 2015 4.880 4.880 4.720 4.770 1,128,798 -0.14(-2.85%)
Apr 16, 2015 4.910 4.940 4.850 4.910 1,052,984 +0.00(+0.00%)
Apr 15, 2015 4.870 4.940 4.800 4.910 1,404,709 +0.05(+1.03%)
Apr 14, 2015 4.880 4.910 4.830 4.860 775,157 -0.01(-0.21%)
Apr 13, 2015 4.920 4.980 4.870 4.870 538,292 -0.07(-1.42%)
Apr 10, 2015 4.970 4.970 4.905 4.940 566,297 +0.00(+0.00%)
Apr 09, 2015 5.010 5.040 4.880 4.940 985,611 -0.06(-1.20%)
Apr 08, 2015 5.000 5.060 4.960 5.000 1,101,074 +0.01(+0.20%)
Apr 07, 2015 5.090 5.170 4.950 4.990 1,528,760 -0.10(-1.96%)
Apr 06, 2015 5.170 5.190 5.040 5.090 900,502 -0.08(-1.55%)
Apr 02, 2015 5.040 5.170 5.170 5.170 1,471,000 +0.15(+2.99%)
Apr 01, 2015 4.900 5.080 4.840 5.020 1,755,479 +0.11(+2.24%)
Mar 31, 2015 4.910 4.920 4.800 4.910 1,177,052 -0.02(-0.41%)
Mar 30, 2015 5.000 5.000 4.820 4.930 1,190,543 -0.05(-1.00%)
Mar 27, 2015 4.830 5.030 4.830 4.980 1,324,480 +0.13(+2.68%)
Mar 26, 2015 4.730 4.870 4.705 4.850 1,151,365 +0.03(+0.62%)
Mar 25, 2015 5.130 5.139 4.790 4.820 1,739,975 -0.28(-5.49%)
Mar 24, 2015 5.040 5.160 5.030 5.100 1,581,826 +0.07(+1.39%)
Mar 23, 2015 4.870 5.120 4.870 5.030 1,905,728 +0.16(+3.29%)
Mar 20, 2015 4.800 4.930 4.730 4.870 2,330,154 +0.08(+1.67%)
Mar 19, 2015 4.790 4.850 4.730 4.790 1,555,197 +0.00(+0.00%)
Mar 18, 2015 4.520 4.850 4.500 4.790 1,328,563 +0.28(+6.21%)
Mar 17, 2015 4.520 4.600 4.500 4.510 765,024 -0.02(-0.44%)
Mar 16, 2015 4.490 4.550 4.380 4.530 913,068 +0.08(+1.80%)
Mar 13, 2015 4.540 4.540 4.380 4.450 1,138,616 -0.08(-1.77%)
Mar 12, 2015 4.540 4.580 4.510 4.530 910,802 +0.03(+0.67%)
Mar 11, 2015 4.540 4.580 4.500 4.500 1,400,571 -0.05(-1.10%)
Mar 10, 2015 4.590 4.610 4.540 4.550 1,236,391 -0.06(-1.30%)
Mar 09, 2015 4.680 4.700 4.595 4.610 995,769 -0.06(-1.28%)
Mar 06, 2015 4.510 4.670 4.510 4.670 2,465,702 +0.12(+2.64%)
Mar 05, 2015 4.540 4.570 4.510 4.550 1,079,009 +0.01(+0.22%)
Mar 04, 2015 4.550 4.560 4.510 4.540 964,042 -0.02(-0.44%)
Mar 03, 2015 4.540 4.600 4.520 4.560 1,244,854 -0.02(-0.44%)
Mar 02, 2015 4.530 4.590 4.510 4.580 1,197,483 +0.04(+0.88%)
Feb 27, 2015 4.610 4.610 4.505 4.540 1,631,844 -0.05(-1.09%)
Feb 26, 2015 4.670 4.690 4.560 4.590 801,397 -0.07(-1.50%)
Feb 25, 2015 4.590 4.690 4.550 4.660 1,592,835 +0.09(+1.97%)
Feb 24, 2015 4.480 4.570 4.460 4.570 1,508,816 +0.11(+2.47%)
Feb 23, 2015 4.560 4.580 4.420 4.460 2,097,912 -0.10(-2.19%)
Feb 20, 2015 4.550 4.600 4.380 4.560 1,911,135 +0.03(+0.66%)
Feb 19, 2015 4.490 4.590 4.490 4.530 791,226 +0.00(+0.00%)
Feb 18, 2015 4.530 4.570 4.350 4.530 2,872,412 -0.04(-0.88%)
Feb 17, 2015 4.360 4.585 4.320 4.570 2,302,624 +0.20(+4.58%)
Feb 13, 2015 4.450 4.370 4.370 4.370 2,643,900 +0.02(+0.46%)
Feb 12, 2015 4.200 4.450 4.170 4.350 4,164,008 +0.13(+3.08%)
Feb 11, 2015 4.330 4.360 4.180 4.220 2,278,912 -0.10(-2.31%)
Feb 10, 2015 4.330 4.420 4.290 4.320 1,925,427 +0.01(+0.23%)
Feb 09, 2015 4.300 4.490 4.300 4.310 2,477,859 +0.02(+0.47%)
Feb 06, 2015 4.420 4.490 4.290 4.290 3,124,961 -0.15(-3.38%)
Feb 05, 2015 4.530 4.600 4.430 4.440 1,613,228 -0.08(-1.77%)
Feb 04, 2015 4.490 4.610 4.480 4.520 1,384,050 +0.04(+0.89%)
Feb 03, 2015 4.400 4.530 4.400 4.480 1,058,336 +0.06(+1.36%)
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.