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 30, 2010 2.450 2.450 2.340 2.450 2,408,145 +0.06(+2.51%)
Jul 29, 2010 2.330 2.390 2.260 2.390 3,065,518 +0.05(+2.14%)
Jul 28, 2010 2.340 2.400 2.310 2.340 4,029 -0.04(-1.68%)
Jul 27, 2010 2.450 2.480 2.350 2.380 1,826,058 -0.04(-1.65%)
Jul 26, 2010 2.380 2.450 2.340 2.420 2,015,315 +0.06(+2.54%)
Jul 23, 2010 2.310 2.360 2.290 2.360 2,181,162 +0.05(+2.16%)
Jul 22, 2010 2.300 2.350 2.200 2.310 3,055,304 +0.11(+5.00%)
Jul 21, 2010 2.230 2.281 2.200 2.200 1,583,800 -0.02(-0.90%)
Jul 20, 2010 2.170 2.320 2.110 2.220 3,195,873 +0.02(+0.91%)
Jul 19, 2010 2.250 2.310 2.130 2.200 2,701,837 -0.08(-3.51%)
Jul 16, 2010 2.280 2.400 2.280 2.280 2,275,611 -0.14(-5.79%)
Jul 15, 2010 2.460 2.460 2.350 2.420 2,219,156 -0.03(-1.22%)
Jul 14, 2010 2.420 2.480 2.400 2.450 2,553,206 +0.00(+0.00%)
Jul 13, 2010 2.450 2.490 2.390 2.450 12,455 +0.04(+1.45%)
Jul 12, 2010 2.400 2.470 2.360 2.415 1,890,333 -0.00(-0.21%)
Jul 09, 2010 2.420 2.440 2.300 2.420 3,895,706 +0.08(+3.42%)
Jul 08, 2010 2.340 2.380 2.250 2.340 2,770 +0.04(+1.74%)
Jul 07, 2010 2.190 2.300 2.180 2.300 5,500 +0.12(+5.50%)
Jul 06, 2010 2.180 2.280 2.170 2.180 4,661 +0.01(+0.46%)
Jul 02, 2010 2.170 2.270 2.150 2.170 4,877,729 -0.02(-0.91%)
Jul 01, 2010 2.310 2.370 2.110 2.190 7,966,258 -0.11(-4.78%)
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%)
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.