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, 2010 2.570 2.620 2.510 2.560 3,486 +0.00(+0.00%)
Sep 29, 2010 2.560 2.580 2.530 2.560 2,047,301 -0.01(-0.39%)
Sep 28, 2010 2.530 2.580 2.500 2.570 983 +0.05(+1.98%)
Sep 27, 2010 2.480 2.550 2.460 2.520 1,939,252 +0.02(+0.80%)
Sep 24, 2010 2.410 2.500 2.390 2.500 2,824,743 +0.12(+5.04%)
Sep 23, 2010 2.440 2.470 2.360 2.380 4,074 -0.07(-2.86%)
Sep 22, 2010 2.410 2.465 2.400 2.450 2,407,215 +0.04(+1.66%)
Sep 21, 2010 2.420 2.450 2.380 2.410 450 -0.02(-0.82%)
Sep 20, 2010 2.380 2.430 2.360 2.430 3,040,397 +0.05(+2.10%)
Sep 17, 2010 2.380 2.400 2.310 2.380 1,732,886 -0.02(-0.83%)
Sep 15, 2010 2.360 2.400 2.350 2.400 1,446,558 +0.03(+1.27%)
Sep 14, 2010 2.360 2.390 2.300 2.370 2,054,533 +0.03(+1.28%)
Sep 13, 2010 2.330 2.350 2.295 2.340 1,497,434 +0.05(+2.18%)
Sep 10, 2010 2.270 2.300 2.250 2.290 1,309,198 +0.02(+0.88%)
Sep 09, 2010 2.270 2.280 2.230 2.270 1,437,779 +0.01(+0.44%)
Sep 08, 2010 2.220 2.280 2.200 2.260 1,000 +0.07(+3.20%)
Sep 07, 2010 2.230 2.260 2.180 2.190 3,714 -0.05(-2.23%)
Sep 03, 2010 2.300 2.300 2.230 2.240 1,406,551 -0.04(-1.75%)
Sep 02, 2010 2.140 2.280 2.130 2.280 2,009 +0.12(+5.56%)
Sep 01, 2010 2.190 2.210 2.140 2.160 1,847,252 +0.01(+0.47%)
Aug 31, 2010 2.150 2.190 2.060 2.150 9,762 +0.07(+3.37%)
Aug 30, 2010 2.000 2.120 2.000 2.080 2,279,706 +0.05(+2.46%)
Aug 27, 2010 2.030 2.030 1.920 2.030 2,156,655 +0.07(+3.57%)
Aug 26, 2010 2.050 2.090 1.960 1.960 3,422 -0.08(-3.92%)
Aug 25, 2010 2.050 2.090 1.990 2.040 2,299 -0.02(-0.97%)
Aug 24, 2010 2.010 2.090 1.950 2.060 9,340 +0.02(+0.98%)
Aug 23, 2010 2.060 2.120 1.980 2.040 2,362,371 -0.01(-0.49%)
Aug 20, 2010 2.090 2.100 2.040 2.050 1,408,622 -0.05(-2.38%)
Aug 19, 2010 2.090 2.140 2.050 2.100 8,028 -0.01(-0.47%)
Aug 18, 2010 2.200 2.210 2.090 2.110 36,457 -0.08(-3.65%)
Aug 17, 2010 2.150 2.240 2.150 2.190 7,543 +0.05(+2.34%)
Aug 16, 2010 2.020 2.160 1.952 2.140 4,039,365 +0.12(+5.94%)
Aug 13, 2010 2.020 2.170 2.020 2.020 2,896,931 -0.12(-5.61%)
Aug 12, 2010 2.180 2.210 2.130 2.140 2,097,789 -0.07(-3.17%)
Aug 11, 2010 2.300 2.300 2.210 2.210 2,335,935 -0.11(-4.74%)
Aug 10, 2010 2.330 2.360 2.310 2.320 1,690,921 -0.04(-1.69%)
Aug 09, 2010 2.330 2.390 2.260 2.360 2,467,564 +0.03(+1.29%)
Aug 06, 2010 2.330 2.340 2.220 2.330 2,683,277 +0.08(+3.56%)
Aug 05, 2010 2.300 2.300 2.160 2.250 3,333,606 -0.02(-0.88%)
Aug 04, 2010 2.430 2.430 2.220 2.270 1,300 -0.12(-5.02%)
Aug 03, 2010 2.400 2.470 2.320 2.390 200 -0.01(-0.42%)
Aug 02, 2010 2.460 2.510 2.380 2.400 4,071,821 -0.05(-2.04%)
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%)
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.