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 29, 2016 5.760 5.990 5.740 5.930 2,850,357 +0.17(+2.95%)
Jul 28, 2016 5.740 5.780 5.700 5.760 1,272,068 +0.00(+0.00%)
Jul 27, 2016 5.780 5.835 5.700 5.760 910,162 -0.01(-0.17%)
Jul 26, 2016 5.760 5.800 5.700 5.770 1,215,504 +0.03(+0.52%)
Jul 25, 2016 5.860 5.920 5.730 5.740 1,319,461 -0.13(-2.21%)
Jul 22, 2016 5.660 5.870 5.630 5.870 1,627,673 +0.22(+3.89%)
Jul 21, 2016 5.890 5.890 5.590 5.650 2,551,322 -0.21(-3.58%)
Jul 20, 2016 5.900 5.970 5.820 5.860 1,547,996 -0.01(-0.17%)
Jul 19, 2016 6.060 6.100 5.840 5.870 1,935,165 -0.21(-3.45%)
Jul 18, 2016 6.010 6.095 6.000 6.080 1,297,201 +0.10(+1.67%)
Jul 15, 2016 5.960 6.000 5.900 5.980 1,797,205 +0.07(+1.18%)
Jul 14, 2016 6.030 6.090 5.900 5.910 4,618,055 -0.12(-1.99%)
Jul 13, 2016 6.100 6.120 5.990 6.030 1,395,507 -0.07(-1.15%)
Jul 12, 2016 5.870 6.110 5.870 6.100 2,436,998 +0.18(+3.04%)
Jul 11, 2016 5.870 5.965 5.810 5.920 2,358,925 +0.07(+1.20%)
Jul 08, 2016 5.760 5.880 5.690 5.850 3,318,634 +0.16(+2.81%)
Jul 07, 2016 5.790 5.840 5.635 5.690 2,165,838 -0.10(-1.73%)
Jul 06, 2016 5.800 5.820 5.690 5.790 2,360,874 -0.01(-0.17%)
Jul 05, 2016 5.900 5.980 5.750 5.800 1,911,799 -0.10(-1.69%)
Jul 01, 2016 6.060 5.900 5.900 5.900 2,735,300 -0.20(-3.28%)
Jun 30, 2016 6.040 6.290 6.030 6.100 4,823,349 +0.05(+0.83%)
Jun 29, 2016 5.860 6.070 5.840 6.050 3,687,793 +0.24(+4.13%)
Jun 28, 2016 5.560 5.830 5.560 5.810 3,570,549 +0.34(+6.22%)
Jun 27, 2016 5.640 5.640 5.340 5.470 3,366,779 -0.21(-3.70%)
Jun 24, 2016 5.580 5.830 5.550 5.680 4,275,452 -0.15(-2.57%)
Jun 23, 2016 5.680 5.840 5.600 5.830 4,371,672 +0.23(+4.11%)
Jun 22, 2016 5.480 5.630 5.470 5.600 2,168,018 +0.16(+2.94%)
Jun 21, 2016 5.430 5.480 5.410 5.440 1,565,637 +0.04(+0.74%)
Jun 20, 2016 5.460 5.500 5.400 5.400 1,147,938 -0.03(-0.55%)
Jun 17, 2016 5.460 5.470 5.360 5.430 3,966,836 -0.02(-0.37%)
Jun 16, 2016 5.400 5.480 5.360 5.450 2,639,309 +0.04(+0.74%)
Jun 15, 2016 5.320 5.470 5.280 5.410 1,930,124 +0.07(+1.31%)
Jun 14, 2016 5.000 5.640 4.960 5.340 8,827,068 +0.60(+12.66%)
Jun 13, 2016 4.610 4.790 4.610 4.740 1,546,425 +0.08(+1.72%)
Jun 10, 2016 4.790 4.790 4.630 4.660 1,350,271 -0.12(-2.51%)
Jun 09, 2016 4.760 4.805 4.700 4.780 1,138,153 -0.01(-0.21%)
Jun 08, 2016 4.790 4.890 4.770 4.790 1,344,746 +0.00(+0.00%)
Jun 07, 2016 4.720 4.820 4.670 4.790 1,926,542 +0.04(+0.84%)
Jun 06, 2016 4.540 4.780 4.530 4.750 1,895,686 +0.23(+5.09%)
Jun 03, 2016 4.650 4.660 4.500 4.520 1,353,140 -0.11(-2.38%)
Jun 02, 2016 4.590 4.650 4.540 4.630 1,510,704 +0.00(+0.00%)
Jun 01, 2016 4.620 4.670 4.570 4.630 2,775,404 +0.02(+0.43%)
May 31, 2016 4.550 4.640 4.540 4.610 1,812,880 +0.05(+1.10%)
May 27, 2016 4.470 4.560 4.560 4.560 2,300,700 +0.14(+3.17%)
May 26, 2016 4.390 4.470 4.350 4.420 2,055,510 +0.05(+1.14%)
May 25, 2016 4.350 4.480 4.320 4.370 1,461,226 +0.04(+0.92%)
May 24, 2016 4.240 4.370 4.180 4.330 1,873,730 +0.09(+2.12%)
May 23, 2016 4.230 4.290 4.200 4.240 2,958,069 +0.04(+0.95%)
May 20, 2016 4.190 4.260 4.160 4.200 2,209,211 +0.04(+0.96%)
May 19, 2016 4.330 4.360 4.150 4.160 3,055,049 -0.21(-4.81%)
May 18, 2016 4.040 4.470 4.040 4.370 4,247,550 +0.32(+7.90%)
May 17, 2016 4.100 4.170 4.020 4.050 3,525,427 -0.08(-1.94%)
May 16, 2016 3.950 4.240 3.935 4.130 7,509,031 +0.22(+5.63%)
May 13, 2016 3.920 3.930 3.815 3.910 3,394,845 +0.01(+0.26%)
May 12, 2016 3.960 3.995 3.875 3.900 2,350,655 -0.04(-1.02%)
May 11, 2016 3.980 4.035 3.920 3.940 2,685,654 -0.08(-1.99%)
May 10, 2016 4.090 4.090 3.910 4.020 2,016,369 -0.05(-1.23%)
May 09, 2016 4.100 4.100 3.970 4.070 4,217,482 -0.02(-0.49%)
May 06, 2016 4.170 4.280 3.900 4.090 6,345,997 -0.02(-0.49%)
May 05, 2016 5.140 5.160 4.090 4.110 5,877,405 -0.79(-16.12%)
May 04, 2016 4.640 4.975 4.620 4.900 4,047,417 +0.26(+5.60%)
May 03, 2016 4.580 4.670 4.580 4.640 2,154,234 +0.04(+0.87%)
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.