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 (%)
Sep 30, 2008 0.9900 1.050 0.9000 1.010 517,538 +0.01(+1.00%)
Sep 29, 2008 1.110 1.160 1.000 1.000 299,134 -0.08(-7.41%)
Sep 26, 2008 1.050 1.130 1.000 1.080 0 +0.00(+0.00%)
Sep 25, 2008 1.050 1.120 1.050 1.080 211,235 +0.00(+0.00%)
Sep 24, 2008 1.150 1.150 1.070 1.080 191,243 +0.03(+2.86%)
Sep 23, 2008 1.060 1.140 1.050 1.050 329,932 -0.09(-7.89%)
Sep 22, 2008 1.260 1.330 1.030 1.140 933,239 -0.17(-12.98%)
Sep 19, 2008 1.500 1.550 1.210 1.310 0 -0.15(-10.27%)
Sep 18, 2008 1.120 1.480 0.9900 1.460 1,229,065 +0.46(+46.00%)
Sep 17, 2008 1.110 1.110 0.9000 1.000 423,100 -0.11(-9.91%)
Sep 16, 2008 1.030 1.140 1.030 1.110 353,129 -0.05(-4.31%)
Sep 15, 2008 1.170 1.250 1.150 1.160 139,176 -0.09(-7.20%)
Sep 12, 2008 1.230 1.250 1.180 1.250 246,109 +0.00(+0.00%)
Sep 11, 2008 1.170 1.270 1.120 1.250 214,412 +0.06(+5.04%)
Sep 10, 2008 1.270 1.270 1.140 1.190 206,955 -0.04(-3.25%)
Sep 09, 2008 1.230 1.250 1.200 1.230 176,834 +0.02(+1.65%)
Sep 08, 2008 1.310 1.310 1.150 1.210 373,129 -0.06(-4.72%)
Sep 05, 2008 1.290 1.290 1.270 1.270 0 -0.02(-1.55%)
Sep 04, 2008 1.290 1.320 1.250 1.290 535,372 +0.00(+0.00%)
Sep 03, 2008 1.300 1.310 1.280 1.290 209,609 -0.01(-0.77%)
Sep 02, 2008 1.400 1.440 1.280 1.300 580,928 -0.18(-12.16%)
Aug 29, 2008 1.310 1.480 1.300 1.480 300,070 +0.13(+9.63%)
Aug 28, 2008 1.350 1.380 1.339 1.350 355,714 +0.00(+0.00%)
Aug 27, 2008 1.240 1.350 1.240 1.350 288,994 +0.09(+7.14%)
Aug 26, 2008 1.220 1.260 1.220 1.260 457,909 +0.02(+1.61%)
Aug 25, 2008 1.240 1.250 1.221 1.240 150,946 +0.01(+0.81%)
Aug 22, 2008 1.250 1.260 1.210 1.230 219,333 -0.02(-1.60%)
Aug 21, 2008 1.200 1.250 1.200 1.250 139,149 +0.04(+3.31%)
Aug 20, 2008 1.210 1.270 1.210 1.210 196,560 -0.03(-2.42%)
Aug 19, 2008 1.310 1.330 1.230 1.240 315,939 -0.09(-6.77%)
Aug 18, 2008 1.330 1.380 1.320 1.330 252,954 +0.00(+0.00%)
Aug 15, 2008 1.400 1.400 1.330 1.330 0 -0.01(-0.75%)
Aug 14, 2008 1.330 1.360 1.310 1.340 367,030 +0.00(+0.00%)
Aug 13, 2008 1.330 1.350 1.330 1.340 337,784 +0.00(+0.00%)
Aug 12, 2008 1.300 1.350 1.300 1.340 292,419 -0.01(-0.74%)
Aug 11, 2008 1.390 1.390 1.340 1.350 361,069 -0.08(-5.59%)
Aug 08, 2008 1.380 1.430 1.290 1.430 318,065 +0.11(+8.33%)
Aug 07, 2008 1.290 1.350 1.260 1.320 424,424 -0.01(-0.75%)
Aug 06, 2008 1.370 1.370 1.300 1.330 489,811 -0.01(-0.75%)
Aug 05, 2008 1.340 1.400 1.300 1.340 335,864 -0.05(-3.60%)
Aug 04, 2008 1.400 1.400 1.290 1.390 253,898 +0.00(+0.00%)
Aug 01, 2008 1.400 1.450 1.380 1.390 177,954 -0.02(-1.42%)
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%)
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.