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 (%)
Jun 30, 2010 2.300 2.450 2.290 2.300 7,313 -0.05(-2.13%)
Jun 29, 2010 2.530 2.570 2.320 2.350 2,100 -0.18(-7.11%)
Jun 25, 2010 2.530 2.540 2.410 2.530 17,358,356 +0.05(+2.02%)
Jun 24, 2010 2.460 2.560 2.420 2.480 4,678,355 -0.05(-1.98%)
Jun 23, 2010 2.350 2.540 2.310 2.530 25,916 +0.26(+11.45%)
Jun 22, 2010 2.430 2.550 2.260 2.270 11,500 -0.19(-7.72%)
Jun 21, 2010 2.710 2.790 2.420 2.460 10,704,775 -0.23(-8.55%)
Jun 18, 2010 2.690 2.720 2.570 2.690 10,241,541 +0.01(+0.37%)
Jun 17, 2010 2.380 2.760 2.270 2.680 15,425 +0.30(+12.61%)
Jun 16, 2010 2.400 2.460 2.310 2.380 8,527,327 -0.09(-3.64%)
Jun 15, 2010 2.110 2.480 2.110 2.470 22,720 +0.36(+17.06%)
Jun 14, 2010 2.000 2.150 1.970 2.110 7,405,441 +0.11(+5.50%)
Jun 11, 2010 1.930 2.000 1.920 2.000 1,713,292 +0.05(+2.56%)
Jun 10, 2010 1.930 1.960 1.900 1.950 1,824,444 +0.05(+2.63%)
Jun 09, 2010 1.920 1.960 1.900 1.900 2,251,025 +0.00(+0.00%)
Jun 08, 2010 1.920 1.970 1.850 1.900 3,486,678 -0.02(-1.04%)
Jun 07, 2010 1.950 1.990 1.860 1.920 2,865,545 +0.00(+0.00%)
Jun 04, 2010 1.920 1.990 1.900 1.920 2,800,947 -0.08(-4.00%)
Jun 03, 2010 2.020 2.040 1.960 2.000 5,000 -0.02(-0.99%)
Jun 02, 2010 1.990 2.070 1.990 2.020 1,819,880 +0.02(+1.00%)
Jun 01, 2010 2.010 2.050 1.990 2.000 500 -0.01(-0.50%)
May 28, 2010 2.010 2.060 1.960 2.010 3,691,889 +0.02(+1.01%)
May 27, 2010 2.010 2.010 1.920 1.990 2,610,376 +0.05(+2.58%)
May 26, 2010 1.950 1.990 1.920 1.940 2,894,506 +0.01(+0.52%)
May 25, 2010 1.890 1.950 1.800 1.930 250 -0.01(-0.52%)
May 24, 2010 1.830 1.980 1.830 1.940 2,401,473 +0.07(+3.74%)
May 21, 2010 1.800 1.880 1.710 1.870 4,442,310 +0.05(+2.75%)
May 20, 2010 1.840 1.880 1.790 1.820 14,850 -0.16(-8.08%)
May 19, 2010 2.020 2.150 1.950 1.980 4,196,227 -0.10(-4.81%)
May 18, 2010 1.970 2.140 1.970 2.080 1,000 +0.09(+4.52%)
May 17, 2010 2.000 2.020 1.870 1.990 5,020,476 +0.01(+0.51%)
May 14, 2010 1.980 2.100 1.810 1.980 15,076,317 +0.10(+5.32%)
May 13, 2010 1.850 1.880 1.750 1.880 4,595,358 +0.05(+2.73%)
May 12, 2010 1.850 1.900 1.830 1.830 5,640,199 -0.02(-1.08%)
May 11, 2010 1.800 1.850 1.770 1.850 10,000 +0.17(+10.12%)
May 10, 2010 1.680 1.690 1.660 1.680 2,403,157 +0.03(+1.82%)
May 07, 2010 1.600 1.690 1.550 1.650 3,148,040 +0.01(+0.61%)
May 06, 2010 1.680 1.740 1.500 1.640 26,717 -0.05(-2.96%)
May 05, 2010 1.700 1.790 1.630 1.690 15,358,249 +0.11(+6.96%)
May 04, 2010 1.680 1.680 1.450 1.580 11,400 -0.12(-7.06%)
May 03, 2010 1.740 1.740 1.680 1.700 1,708,548 +0.00(+0.00%)
Apr 30, 2010 1.690 1.740 1.670 1.700 2,776,483 +0.01(+0.59%)
Apr 29, 2010 1.660 1.690 1.620 1.690 2,902,039 +0.05(+3.05%)
Apr 28, 2010 1.610 1.650 1.610 1.640 809,498 +0.02(+1.23%)
Apr 27, 2010 1.660 1.670 1.620 1.620 2,167,915 -0.06(-3.57%)
Apr 26, 2010 1.640 1.690 1.640 1.680 2,101,958 +0.03(+1.82%)
Apr 23, 2010 1.630 1.670 1.620 1.650 1,648,136 +0.02(+1.23%)
Apr 22, 2010 1.640 1.640 1.580 1.630 1,735,614 -0.04(-2.40%)
Apr 21, 2010 1.620 1.690 1.620 1.670 4,121,172 +0.05(+3.09%)
Apr 20, 2010 1.580 1.640 1.570 1.620 2,100 +0.04(+2.53%)
Apr 19, 2010 1.580 1.600 1.550 1.580 1,742,662 -0.01(-0.63%)
Apr 16, 2010 1.610 1.670 1.560 1.590 6,152,881 -0.02(-1.24%)
Apr 15, 2010 1.490 1.650 1.490 1.610 8,589,490 +0.07(+4.55%)
Apr 14, 2010 1.440 1.550 1.430 1.540 6,066,393 +0.11(+7.69%)
Apr 13, 2010 1.420 1.460 1.420 1.430 1,484,828 -0.03(-2.05%)
Apr 12, 2010 1.450 1.470 1.400 1.460 2,864,768 +0.02(+1.39%)
Apr 09, 2010 1.460 1.500 1.440 1.440 2,076,517 -0.02(-1.37%)
Apr 08, 2010 1.450 1.460 1.400 1.460 1,666,875 +0.01(+0.69%)
Apr 07, 2010 1.470 1.470 1.410 1.450 3,328,245 -0.03(-2.03%)
Apr 06, 2010 1.540 1.550 1.460 1.480 5,020,771 +0.01(+0.68%)
Apr 05, 2010 1.410 1.510 1.400 1.470 9,711,138 +0.10(+7.30%)
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.