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, 2014 3.370 3.380 3.250 3.280 1,153,327 -0.08(-2.38%)
Sep 29, 2014 3.240 3.370 3.210 3.360 673,473 +0.08(+2.44%)
Sep 26, 2014 3.240 3.280 3.230 3.280 881,002 +0.04(+1.23%)
Sep 25, 2014 3.360 3.360 3.240 3.240 1,031,919 -0.12(-3.57%)
Sep 24, 2014 3.390 3.390 3.350 3.360 964,880 -0.02(-0.59%)
Sep 23, 2014 3.400 3.405 3.370 3.380 1,417,864 -0.04(-1.17%)
Sep 22, 2014 3.380 3.440 3.350 3.420 1,226,803 +0.03(+0.88%)
Sep 19, 2014 3.450 3.490 3.355 3.390 2,398,588 -0.06(-1.74%)
Sep 18, 2014 3.430 3.485 3.400 3.450 649,503 +0.05(+1.47%)
Sep 17, 2014 3.410 3.430 3.370 3.400 993,480 -0.02(-0.58%)
Sep 16, 2014 3.390 3.480 3.370 3.420 1,172,366 +0.02(+0.59%)
Sep 15, 2014 3.690 3.690 3.370 3.400 1,761,349 -0.28(-7.61%)
Sep 12, 2014 3.490 3.740 3.480 3.680 1,734,997 +0.20(+5.75%)
Sep 11, 2014 3.470 3.549 3.450 3.480 957,859 -0.02(-0.57%)
Sep 10, 2014 3.470 3.500 3.470 3.500 912,094 +0.03(+0.86%)
Sep 09, 2014 3.500 3.500 3.450 3.470 540,872 -0.03(-0.86%)
Sep 08, 2014 3.480 3.510 3.460 3.500 493,727 +0.00(+0.00%)
Sep 05, 2014 3.460 3.500 3.450 3.500 426,057 +0.02(+0.57%)
Sep 04, 2014 3.500 3.510 3.460 3.480 972,447 -0.02(-0.57%)
Sep 03, 2014 3.580 3.580 3.480 3.500 1,557,336 -0.05(-1.41%)
Sep 02, 2014 3.450 3.570 3.400 3.550 2,190,627 +0.10(+2.90%)
Aug 29, 2014 3.370 3.450 3.450 3.450 739,700 +0.07(+2.07%)
Aug 28, 2014 3.370 3.450 3.330 3.380 1,261,792 +0.00(+0.00%)
Aug 27, 2014 3.220 3.390 3.220 3.380 1,152,694 +0.15(+4.64%)
Aug 26, 2014 3.240 3.280 3.220 3.230 908,166 -0.01(-0.31%)
Aug 25, 2014 3.250 3.270 3.230 3.240 823,504 +0.00(+0.00%)
Aug 22, 2014 3.250 3.270 3.190 3.240 682,492 +0.00(+0.00%)
Aug 21, 2014 3.230 3.270 3.195 3.240 822,435 +0.02(+0.62%)
Aug 20, 2014 3.190 3.230 3.180 3.220 788,396 +0.00(+0.00%)
Aug 19, 2014 3.190 3.220 3.170 3.220 1,255,437 +0.00(+0.00%)
Aug 18, 2014 3.300 3.310 3.210 3.220 1,559,715 -0.04(-1.23%)
Aug 15, 2014 3.380 3.390 3.250 3.260 1,221,566 -0.08(-2.40%)
Aug 14, 2014 3.380 3.380 3.340 3.340 793,563 -0.03(-0.89%)
Aug 13, 2014 3.380 3.405 3.360 3.370 1,210,909 -0.01(-0.30%)
Aug 12, 2014 3.410 3.410 3.380 3.380 679,741 -0.03(-0.88%)
Aug 11, 2014 3.380 3.460 3.366 3.410 725,472 +0.05(+1.49%)
Aug 08, 2014 3.410 3.410 3.350 3.360 969,466 -0.06(-1.75%)
Aug 07, 2014 3.470 3.470 3.400 3.420 1,058,591 -0.05(-1.44%)
Aug 06, 2014 3.490 3.530 3.450 3.470 675,248 -0.05(-1.42%)
Aug 05, 2014 3.450 3.520 3.410 3.520 1,389,665 +0.06(+1.73%)
Aug 04, 2014 3.520 3.530 3.440 3.460 1,552,858 -0.03(-0.86%)
Aug 01, 2014 3.500 3.530 3.460 3.490 1,483,867 +0.01(+0.29%)
Jul 31, 2014 3.830 3.830 3.400 3.480 4,823,117 -0.52(-13.00%)
Jul 30, 2014 3.630 4.010 3.590 4.000 3,160,129 +0.40(+11.11%)
Jul 29, 2014 3.560 3.650 3.550 3.600 772,158 +0.04(+1.12%)
Jul 28, 2014 3.590 3.590 3.490 3.560 1,078,005 -0.04(-1.11%)
Jul 25, 2014 3.590 3.670 3.580 3.600 802,553 -0.04(-1.10%)
Jul 24, 2014 3.530 3.660 3.520 3.640 1,349,944 +0.11(+3.12%)
Jul 23, 2014 3.520 3.545 3.470 3.530 691,273 +0.00(+0.00%)
Jul 22, 2014 3.530 3.550 3.480 3.530 802,991 +0.02(+0.57%)
Jul 21, 2014 3.570 3.570 3.475 3.510 745,133 -0.08(-2.23%)
Jul 18, 2014 3.470 3.620 3.450 3.590 1,119,399 +0.09(+2.57%)
Jul 17, 2014 3.470 3.575 3.470 3.500 865,271 +0.02(+0.57%)
Jul 16, 2014 3.550 3.580 3.460 3.480 1,150,254 -0.05(-1.42%)
Jul 15, 2014 3.670 3.670 3.510 3.530 786,894 -0.11(-3.02%)
Jul 14, 2014 3.610 3.670 3.550 3.640 656,809 +0.08(+2.25%)
Jul 11, 2014 3.640 3.640 3.530 3.560 632,170 -0.09(-2.47%)
Jul 10, 2014 3.550 3.670 3.510 3.650 926,144 +0.03(+0.83%)
Jul 09, 2014 3.740 3.760 3.570 3.620 1,247,484 -0.12(-3.21%)
Jul 08, 2014 3.780 3.800 3.730 3.740 1,646,360 -0.06(-1.58%)
Jul 07, 2014 3.820 3.830 3.750 3.800 1,687,024 -0.02(-0.52%)
Jul 03, 2014 3.790 3.820 3.820 3.820 631,500 +0.05(+1.33%)
Jul 02, 2014 3.760 3.820 3.740 3.770 553,134 +0.01(+0.27%)
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.