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 (%)
Jul 31, 2008 1.450 1.470 1.390 1.410 261,314 -0.04(-2.76%)
Jul 30, 2008 1.360 1.490 1.360 1.450 303,035 +0.03(+2.11%)
Jul 29, 2008 1.420 1.500 1.400 1.420 388,252 -0.04(-2.74%)
Jul 28, 2008 1.550 1.550 1.450 1.460 245,053 -0.04(-2.67%)
Jul 25, 2008 1.550 1.620 1.480 1.500 498,340 -0.09(-5.66%)
Jul 24, 2008 1.600 1.619 1.570 1.590 244,351 -0.01(-0.63%)
Jul 23, 2008 1.590 1.600 1.560 1.600 236,718 +0.01(+0.63%)
Jul 22, 2008 1.560 1.590 1.540 1.590 291,588 +0.02(+1.27%)
Jul 21, 2008 1.570 1.600 1.560 1.570 154,812 +0.01(+0.64%)
Jul 18, 2008 1.550 1.600 1.510 1.560 272,139 +0.00(+0.00%)
Jul 17, 2008 1.570 1.600 1.530 1.560 233,447 -0.01(-0.64%)
Jul 16, 2008 1.510 1.610 1.509 1.570 335,037 +0.06(+3.97%)
Jul 15, 2008 1.470 1.550 1.460 1.510 310,302 +0.02(+1.34%)
Jul 14, 2008 1.600 1.600 1.450 1.490 415,487 -0.11(-6.88%)
Jul 11, 2008 1.600 1.600 1.550 1.600 341,237 +0.02(+1.27%)
Jul 10, 2008 1.500 1.590 1.480 1.580 274,820 +0.11(+7.48%)
Jul 09, 2008 1.610 1.960 1.450 1.470 602,766 -0.13(-8.13%)
Jul 08, 2008 1.500 1.600 1.480 1.600 526,898 +0.05(+3.23%)
Jul 07, 2008 1.680 1.680 1.550 1.550 214,169 -0.10(-6.06%)
Jul 04, 2008 1.630 1.680 1.600 1.650 257,401 +0.00(+0.00%)
Jul 03, 2008 1.630 1.680 1.600 1.650 257,401 +0.02(+1.23%)
Jul 02, 2008 1.670 1.670 1.550 1.630 556,877 -0.04(-2.40%)
Jul 01, 2008 1.640 1.680 1.540 1.670 584,108 +0.01(+0.60%)
Jun 30, 2008 1.790 1.800 1.660 1.660 443,036 -0.12(-6.74%)
Jun 27, 2008 1.770 1.830 1.730 1.780 1,191,133 -0.04(-2.20%)
Jun 26, 2008 1.720 1.820 1.710 1.820 498,993 +0.03(+1.68%)
Jun 25, 2008 1.710 1.800 1.710 1.790 282,633 +0.08(+4.68%)
Jun 24, 2008 1.750 1.770 1.700 1.710 220,315 -0.04(-2.29%)
Jun 23, 2008 1.800 1.800 1.750 1.750 171,182 -0.05(-2.78%)
Jun 20, 2008 1.760 1.800 1.750 1.800 540,311 +0.04(+2.27%)
Jun 19, 2008 1.770 1.810 1.750 1.760 259,825 -0.01(-0.56%)
Jun 18, 2008 1.800 1.800 1.760 1.770 177,515 -0.03(-1.67%)
Jun 17, 2008 1.830 1.830 1.780 1.800 209,664 -0.03(-1.64%)
Jun 16, 2008 1.850 1.860 1.810 1.830 162,368 -0.03(-1.61%)
Jun 13, 2008 1.850 1.880 1.820 1.860 121,384 +0.01(+0.54%)
Jun 12, 2008 1.800 1.860 1.790 1.850 283,019 +0.06(+3.35%)
Jun 11, 2008 1.790 1.800 1.760 1.790 239,318 +0.02(+1.13%)
Jun 10, 2008 1.810 1.850 1.750 1.770 307,954 -0.03(-1.67%)
Jun 09, 2008 1.860 1.880 1.790 1.800 240,343 -0.08(-4.26%)
Jun 06, 2008 1.930 1.930 1.820 1.880 186,576 -0.07(-3.59%)
Jun 05, 2008 1.850 1.950 1.820 1.950 421,527 +0.08(+4.28%)
Jun 04, 2008 1.820 1.900 1.820 1.870 213,215 +0.04(+2.19%)
Jun 03, 2008 1.870 1.940 1.810 1.830 229,074 -0.09(-4.69%)
Jun 02, 2008 1.910 1.950 1.840 1.920 403,986 -0.08(-4.00%)
May 30, 2008 1.850 2.000 1.820 2.000 471,795 +0.16(+8.70%)
May 29, 2008 1.750 1.840 1.750 1.840 409,802 +0.07(+3.95%)
May 28, 2008 1.790 1.800 1.750 1.770 235,848 -0.02(-1.12%)
May 27, 2008 1.770 1.810 1.760 1.790 173,579 +0.02(+1.13%)
May 26, 2008 1.810 1.830 1.760 1.770 0 +0.00(+0.00%)
May 23, 2008 1.810 1.830 1.760 1.770 194,146 -0.06(-3.28%)
May 22, 2008 1.760 1.840 1.740 1.830 356,474 +0.08(+4.57%)
May 21, 2008 1.820 1.820 1.740 1.750 248,810 -0.03(-1.69%)
May 20, 2008 1.830 1.830 1.760 1.780 347,039 -0.04(-2.20%)
May 19, 2008 1.870 1.870 1.780 1.820 319,881 -0.01(-0.55%)
May 16, 2008 1.840 1.840 1.770 1.830 361,217 +0.02(+1.10%)
May 15, 2008 1.780 1.840 1.780 1.810 272,385 +0.01(+0.56%)
May 14, 2008 1.810 1.840 1.780 1.800 433,057 -0.02(-1.10%)
May 13, 2008 1.850 1.850 1.810 1.820 229,611 -0.03(-1.62%)
May 12, 2008 1.850 1.860 1.820 1.850 234,899 +0.02(+1.09%)
May 09, 2008 1.830 1.890 1.820 1.830 217,427 +0.00(+0.00%)
May 08, 2008 2.010 2.030 1.830 1.830 637,023 -0.05(-2.66%)
May 07, 2008 1.880 1.920 1.840 1.880 401,109 +0.00(+0.00%)
May 06, 2008 1.820 1.930 1.820 1.880 361,914 +0.06(+3.30%)
May 05, 2008 1.940 1.990 1.810 1.820 864,287 -0.14(-7.14%)
May 02, 2008 2.010 2.020 1.960 1.960 406,395 -0.08(-3.92%)
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.