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 (%)
Apr 30, 2008 1.960 2.000 1.940 1.970 438,791 +0.02(+1.03%)
Apr 29, 2008 1.970 2.000 1.940 1.950 476,273 -0.05(-2.50%)
Apr 28, 2008 2.000 2.030 1.960 2.000 544,858 -0.02(-0.99%)
Apr 25, 2008 1.840 2.050 1.810 2.020 2,361,727 +0.21(+11.60%)
Apr 24, 2008 1.790 1.820 1.760 1.810 442,660 +0.01(+0.56%)
Apr 23, 2008 1.760 1.800 1.750 1.800 242,628 +0.04(+2.27%)
Apr 22, 2008 1.800 1.820 1.730 1.760 818,154 -0.04(-2.22%)
Apr 21, 2008 1.760 1.850 1.760 1.800 289,467 -0.01(-0.55%)
Apr 18, 2008 1.790 1.850 1.770 1.810 518,533 +0.00(+0.00%)
Apr 17, 2008 1.820 1.850 1.800 1.810 285,709 -0.02(-1.09%)
Apr 16, 2008 1.770 1.830 1.770 1.830 307,307 +0.05(+2.81%)
Apr 15, 2008 1.810 1.810 1.750 1.780 276,488 -0.01(-0.56%)
Apr 14, 2008 1.810 1.870 1.790 1.790 222,200 -0.02(-1.10%)
Apr 11, 2008 1.860 1.880 1.800 1.810 350,240 -0.08(-4.23%)
Apr 10, 2008 1.890 1.900 1.850 1.890 439,235 +0.02(+1.07%)
Apr 09, 2008 1.930 1.950 1.860 1.870 305,444 -0.06(-3.11%)
Apr 08, 2008 1.950 1.960 1.890 1.930 292,667 -0.03(-1.53%)
Apr 07, 2008 1.960 1.980 1.920 1.960 373,216 +0.02(+1.03%)
Apr 04, 2008 1.980 1.990 1.920 1.940 576,187 -0.01(-0.51%)
Apr 03, 2008 1.890 1.980 1.890 1.950 551,870 +0.04(+2.09%)
Apr 02, 2008 1.950 1.950 1.890 1.910 444,760 -0.05(-2.55%)
Apr 01, 2008 1.890 1.990 1.870 1.960 1,054,137 +0.11(+5.95%)
Mar 31, 2008 1.870 1.910 1.735 1.850 367,747 -0.02(-1.07%)
Mar 28, 2008 1.940 1.980 1.870 1.870 623,711 -0.07(-3.61%)
Mar 27, 2008 1.890 1.950 1.870 1.940 515,529 +0.06(+3.19%)
Mar 26, 2008 1.900 1.940 1.870 1.880 454,718 -0.02(-1.05%)
Mar 25, 2008 1.810 1.900 1.800 1.900 584,075 +0.05(+2.70%)
Mar 24, 2008 1.780 1.900 1.780 1.850 666,077 +0.03(+1.65%)
Mar 21, 2008 1.690 1.950 1.690 1.820 1,644,939 +0.00(+0.00%)
Mar 20, 2008 1.690 1.950 1.690 1.820 1,644,939 +0.13(+7.69%)
Mar 19, 2008 1.780 1.780 1.690 1.690 486,428 -0.07(-3.98%)
Mar 18, 2008 1.750 1.790 1.700 1.760 694,633 +0.04(+2.33%)
Mar 17, 2008 1.850 1.870 1.700 1.720 881,901 -0.11(-6.01%)
Mar 14, 2008 1.920 1.920 1.820 1.830 458,020 -0.07(-3.68%)
Mar 13, 2008 1.810 1.920 1.810 1.900 1,277,858 +0.06(+3.26%)
Mar 12, 2008 1.940 1.950 1.830 1.840 951,874 -0.08(-4.17%)
Mar 11, 2008 1.900 1.920 1.850 1.920 384,410 +0.05(+2.67%)
Mar 10, 2008 1.920 1.950 1.850 1.870 564,411 -0.04(-2.09%)
Mar 07, 2008 1.830 1.930 1.830 1.910 369,964 +0.05(+2.69%)
Mar 06, 2008 1.950 1.950 1.850 1.860 569,724 -0.09(-4.62%)
Mar 05, 2008 1.980 2.010 1.910 1.950 451,757 -0.01(-0.51%)
Mar 04, 2008 1.830 2.010 1.830 1.960 748,279 +0.13(+7.10%)
Mar 03, 2008 1.860 1.890 1.760 1.830 697,600 -0.02(-1.08%)
Feb 29, 2008 1.950 2.000 1.820 1.850 1,383,089 -0.10(-5.13%)
Feb 28, 2008 2.010 2.050 1.950 1.950 754,859 -0.07(-3.47%)
Feb 27, 2008 2.090 2.090 2.020 2.020 511,074 -0.05(-2.42%)
Feb 26, 2008 2.030 2.090 2.020 2.070 456,460 +0.02(+0.98%)
Feb 25, 2008 2.070 2.070 2.030 2.050 207,400 -0.01(-0.49%)
Feb 22, 2008 2.090 2.090 2.000 2.060 507,969 -0.02(-0.96%)
Feb 21, 2008 2.050 2.100 2.040 2.080 639,445 +0.04(+1.96%)
Feb 20, 2008 2.040 2.050 2.010 2.040 267,641 +0.01(+0.49%)
Feb 19, 2008 2.130 2.140 2.020 2.030 613,549 -0.04(-1.93%)
Feb 18, 2008 2.010 2.100 1.900 2.070 0 +0.00(+0.00%)
Feb 15, 2008 2.010 2.100 1.900 2.070 615,100 +0.02(+0.98%)
Feb 14, 2008 2.150 2.170 2.050 2.050 1,029,521 -0.09(-4.21%)
Feb 13, 2008 2.050 2.150 2.000 2.140 2,798,314 +0.11(+5.42%)
Feb 12, 2008 2.000 2.030 1.900 2.030 741,883 +0.07(+3.57%)
Feb 11, 2008 1.990 2.020 1.960 1.960 571,400 -0.03(-1.51%)
Feb 08, 2008 2.050 2.050 1.960 1.990 589,791 -0.08(-3.86%)
Feb 07, 2008 1.940 2.070 1.920 2.070 514,150 +0.12(+6.15%)
Feb 06, 2008 1.960 2.030 1.930 1.950 462,981 +0.00(+0.00%)
Feb 05, 2008 2.040 2.050 1.950 1.950 735,473 -0.10(-4.88%)
Feb 04, 2008 2.010 2.050 2.000 2.050 587,683 +0.05(+2.50%)
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.