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, 2015 4.900 4.960 4.870 4.910 1,494,123 +0.05(+1.03%)
Jun 29, 2015 5.000 5.010 4.850 4.860 1,705,568 -0.15(-2.99%)
Jun 26, 2015 5.010 5.030 4.950 5.010 2,059,483 +0.00(+0.00%)
Jun 25, 2015 4.970 5.030 4.921 5.010 1,508,095 +0.04(+0.80%)
Jun 24, 2015 4.930 4.980 4.910 4.970 1,519,586 +0.04(+0.81%)
Jun 23, 2015 4.850 4.940 4.830 4.930 1,403,751 +0.06(+1.23%)
Jun 22, 2015 4.860 4.940 4.860 4.870 1,310,140 +0.01(+0.21%)
Jun 19, 2015 4.830 4.960 4.790 4.860 3,782,992 +0.05(+1.04%)
Jun 18, 2015 4.770 4.820 4.730 4.810 1,155,631 +0.08(+1.69%)
Jun 17, 2015 4.870 4.870 4.710 4.730 970,741 -0.12(-2.47%)
Jun 16, 2015 4.770 4.870 4.740 4.850 658,030 +0.06(+1.25%)
Jun 15, 2015 4.830 4.846 4.770 4.790 842,990 -0.10(-2.04%)
Jun 12, 2015 4.910 4.950 4.810 4.890 1,216,827 -0.03(-0.61%)
Jun 11, 2015 4.940 4.950 4.880 4.920 775,849 +0.01(+0.20%)
Jun 10, 2015 4.750 4.940 4.730 4.910 1,354,844 +0.19(+4.03%)
Jun 09, 2015 4.800 4.800 4.720 4.720 685,777 -0.08(-1.67%)
Jun 08, 2015 4.940 4.940 4.780 4.800 717,385 -0.13(-2.64%)
Jun 05, 2015 4.860 4.930 4.780 4.930 909,011 +0.04(+0.82%)
Jun 04, 2015 4.890 4.931 4.840 4.890 1,051,458 -0.02(-0.41%)
Jun 03, 2015 4.830 4.920 4.760 4.910 1,206,095 +0.08(+1.66%)
Jun 02, 2015 4.580 4.840 4.540 4.830 1,633,805 +0.23(+5.00%)
Jun 01, 2015 4.710 4.740 4.590 4.600 1,565,157 -0.06(-1.29%)
May 29, 2015 4.720 4.720 4.595 4.660 977,337 -0.07(-1.48%)
May 28, 2015 4.620 4.740 4.610 4.730 1,035,567 +0.10(+2.16%)
May 27, 2015 4.520 4.630 4.460 4.630 990,803 +0.11(+2.43%)
May 26, 2015 4.570 4.570 4.490 4.520 794,317 -0.05(-1.09%)
May 22, 2015 4.550 4.570 4.570 4.570 688,300 +0.00(+0.00%)
May 21, 2015 4.560 4.580 4.520 4.570 737,734 -0.01(-0.22%)
May 20, 2015 4.590 4.625 4.550 4.580 508,386 +0.01(+0.22%)
May 19, 2015 4.790 4.790 4.550 4.570 926,961 -0.23(-4.79%)
May 18, 2015 4.640 4.820 4.620 4.800 1,264,867 +0.16(+3.45%)
May 15, 2015 4.630 4.650 4.510 4.640 729,592 +0.02(+0.43%)
May 14, 2015 4.560 4.640 4.560 4.620 654,345 +0.06(+1.32%)
May 13, 2015 4.580 4.590 4.514 4.560 590,823 -0.02(-0.44%)
May 12, 2015 4.520 4.580 4.440 4.580 615,955 +0.04(+0.88%)
May 11, 2015 4.540 4.570 4.450 4.540 998,074 -0.03(-0.66%)
May 08, 2015 4.600 4.610 4.510 4.570 780,570 -0.01(-0.22%)
May 07, 2015 4.760 4.760 4.540 4.580 1,088,461 -0.19(-3.98%)
May 06, 2015 4.790 4.880 4.730 4.770 1,320,029 +0.04(+0.85%)
May 05, 2015 4.640 4.750 4.541 4.730 1,154,273 +0.08(+1.72%)
May 04, 2015 4.720 4.750 4.640 4.650 521,059 -0.06(-1.27%)
May 01, 2015 4.650 4.720 4.610 4.710 1,067,432 +0.08(+1.73%)
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%)
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.