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 (%)
Aug 30, 2013 3.150 3.150 3.100 3.120 1,052,132 -0.04(-1.27%)
Aug 29, 2013 3.170 3.190 3.130 3.160 669,763 +0.00(+0.00%)
Aug 28, 2013 3.150 3.180 3.105 3.160 1,071,647 +0.03(+0.96%)
Aug 27, 2013 3.180 3.180 3.120 3.130 756,666 -0.07(-2.19%)
Aug 26, 2013 3.150 3.210 3.140 3.200 750,486 +0.05(+1.59%)
Aug 23, 2013 3.190 3.210 3.140 3.150 951,903 -0.06(-1.87%)
Aug 22, 2013 3.130 3.240 3.100 3.210 978,389 +0.08(+2.56%)
Aug 21, 2013 3.120 3.190 3.120 3.130 1,153,580 +0.01(+0.32%)
Aug 20, 2013 3.130 3.240 3.110 3.120 1,451,512 -0.02(-0.64%)
Aug 19, 2013 3.250 3.250 3.120 3.140 1,771,201 -0.13(-3.98%)
Aug 16, 2013 3.220 3.270 3.180 3.270 1,088,973 +0.02(+0.62%)
Aug 15, 2013 3.260 3.280 3.220 3.250 941,095 -0.07(-2.11%)
Aug 14, 2013 3.330 3.390 3.280 3.320 1,078,805 -0.02(-0.60%)
Aug 13, 2013 3.270 3.360 3.260 3.340 1,531,440 +0.08(+2.45%)
Aug 12, 2013 3.260 3.270 3.230 3.260 424,230 +0.01(+0.31%)
Aug 09, 2013 3.250 3.280 3.230 3.250 771,493 -0.02(-0.61%)
Aug 08, 2013 3.120 3.270 3.120 3.270 1,390,253 +0.15(+4.81%)
Aug 07, 2013 3.130 3.140 3.100 3.120 850,598 -0.02(-0.64%)
Aug 06, 2013 3.140 3.170 3.110 3.140 916,367 -0.03(-0.95%)
Aug 05, 2013 3.170 3.210 3.120 3.170 1,745,614 -0.03(-0.94%)
Aug 02, 2013 3.280 3.290 3.150 3.200 1,942,577 -0.08(-2.44%)
Aug 01, 2013 3.250 3.330 3.210 3.280 1,439,337 +0.06(+1.86%)
Jul 31, 2013 3.450 3.450 3.180 3.220 2,391,869 -0.14(-4.17%)
Jul 30, 2013 3.420 3.460 3.340 3.360 1,283,229 -0.04(-1.18%)
Jul 29, 2013 3.380 3.465 3.350 3.400 1,254,399 +0.01(+0.29%)
Jul 26, 2013 3.370 3.430 3.370 3.390 887,747 +0.00(+0.00%)
Jul 25, 2013 3.300 3.430 3.300 3.390 2,054,010 +0.08(+2.42%)
Jul 24, 2013 3.330 3.336 3.270 3.310 702,372 +0.00(+0.00%)
Jul 23, 2013 3.320 3.350 3.300 3.310 1,094,876 -0.01(-0.30%)
Jul 22, 2013 3.260 3.340 3.235 3.320 2,498,016 +0.07(+2.15%)
Jul 19, 2013 3.230 3.280 3.200 3.250 1,088,665 +0.05(+1.56%)
Jul 18, 2013 3.120 3.240 3.090 3.200 1,225,644 +0.10(+3.21%)
Jul 17, 2013 3.210 3.210 3.090 3.100 1,066,561 -0.11(-3.41%)
Jul 16, 2013 3.200 3.280 3.200 3.210 1,608,378 +0.02(+0.63%)
Jul 15, 2013 3.080 3.240 3.060 3.190 2,251,839 +0.11(+3.57%)
Jul 12, 2013 2.920 3.100 2.920 3.080 1,815,296 +0.14(+4.76%)
Jul 11, 2013 2.930 2.950 2.880 2.940 819,790 +0.03(+1.03%)
Jul 10, 2013 2.930 2.935 2.885 2.910 791,667 -0.02(-0.68%)
Jul 09, 2013 2.910 2.945 2.910 2.930 798,190 +0.02(+0.69%)
Jul 08, 2013 2.930 2.950 2.900 2.910 741,523 -0.02(-0.68%)
Jul 05, 2013 2.840 2.940 2.830 2.930 774,286 +0.14(+5.02%)
Jul 03, 2013 2.760 2.820 2.760 2.790 509,895 +0.01(+0.36%)
Jul 02, 2013 2.750 2.790 2.730 2.780 519,222 +0.03(+1.09%)
Jul 01, 2013 2.850 2.850 2.750 2.750 1,085,953 -0.08(-2.83%)
Jun 28, 2013 2.840 2.880 2.830 2.830 1,054,309 -0.03(-1.05%)
Jun 27, 2013 2.820 2.880 2.810 2.860 694,086 +0.06(+2.14%)
Jun 26, 2013 2.750 2.840 2.750 2.800 587,282 +0.06(+2.19%)
Jun 25, 2013 2.720 2.780 2.710 2.740 886,907 -0.03(-1.08%)
Jun 24, 2013 2.760 2.800 2.740 2.770 948,565 -0.02(-0.72%)
Jun 21, 2013 2.750 2.810 2.710 2.790 1,501,770 +0.05(+1.82%)
Jun 20, 2013 2.730 2.750 2.700 2.740 812,204 -0.01(-0.36%)
Jun 19, 2013 2.770 2.770 2.750 2.750 592,531 -0.03(-1.08%)
Jun 18, 2013 2.820 2.830 2.760 2.780 543,920 -0.01(-0.36%)
Jun 17, 2013 2.850 2.880 2.740 2.790 1,189,425 -0.05(-1.76%)
Jun 14, 2013 2.900 2.910 2.840 2.840 1,044,762 -0.06(-2.07%)
Jun 13, 2013 2.820 2.945 2.810 2.900 1,069,392 +0.09(+3.20%)
Jun 12, 2013 2.860 2.870 2.810 2.810 779,281 -0.05(-1.75%)
Jun 11, 2013 2.900 2.940 2.850 2.860 1,024,278 -0.07(-2.39%)
Jun 10, 2013 2.840 2.970 2.840 2.930 1,084,626 +0.08(+2.81%)
Jun 07, 2013 2.740 2.850 2.720 2.850 923,626 +0.13(+4.78%)
Jun 06, 2013 2.690 2.720 2.660 2.720 3,016,690 +0.04(+1.49%)
Jun 05, 2013 2.740 2.740 2.650 2.680 2,157,241 -0.05(-1.83%)
Jun 04, 2013 2.770 2.770 2.700 2.730 857,554 -0.03(-1.09%)
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.