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 29, 2011 5.210 5.230 5.090 5.160 1,371,959 -0.04(-0.77%)
Apr 28, 2011 5.190 5.260 5.190 5.200 1,057,462 +0.02(+0.39%)
Apr 27, 2011 5.250 5.300 5.140 5.180 2,093,059 -0.07(-1.33%)
Apr 26, 2011 5.140 5.280 5.120 5.250 2,346,656 +0.14(+2.74%)
Apr 25, 2011 5.130 5.190 4.990 5.110 2,270,125 -0.04(-0.78%)
Apr 21, 2011 4.970 5.190 4.920 5.150 3,629,522 +0.20(+4.04%)
Apr 20, 2011 4.820 4.960 4.740 4.950 2,342,883 +0.23(+4.87%)
Apr 19, 2011 4.790 4.880 4.700 4.720 1,864,721 -0.07(-1.46%)
Apr 18, 2011 4.950 4.950 4.680 4.790 2,819,632 -0.21(-4.20%)
Apr 15, 2011 4.920 5.050 4.850 5.000 3,593,984 +0.12(+2.46%)
Apr 14, 2011 4.750 4.890 4.670 4.880 2,476,503 +0.10(+2.09%)
Apr 13, 2011 4.730 4.850 4.650 4.780 2,928,560 +0.13(+2.80%)
Apr 12, 2011 4.610 4.680 4.490 4.650 1,851,833 -0.04(-0.85%)
Apr 11, 2011 4.620 4.790 4.600 4.690 2,378,027 +0.10(+2.18%)
Apr 08, 2011 4.560 4.680 4.500 4.590 1,457,088 +0.02(+0.44%)
Apr 07, 2011 4.548 4.630 4.410 4.570 1,838,123 +0.01(+0.22%)
Apr 06, 2011 4.770 4.770 4.520 4.560 4,192,320 -0.18(-3.80%)
Apr 05, 2011 4.720 4.830 4.600 4.740 3,030,821 +0.01(+0.21%)
Apr 04, 2011 4.650 4.750 4.600 4.730 2,987,170 +0.08(+1.72%)
Apr 01, 2011 4.570 4.660 4.510 4.650 4,131,494 +0.09(+1.97%)
Mar 31, 2011 4.370 4.570 4.340 4.560 3,856,552 +0.19(+4.35%)
Mar 30, 2011 4.370 4.370 4.370 4.370 2,759,261 +0.10(+2.34%)
Mar 29, 2011 4.200 4.390 4.190 4.270 2,712,764 +0.07(+1.67%)
Mar 28, 2011 4.140 4.240 4.100 4.200 2,400,335 +0.06(+1.45%)
Mar 25, 2011 4.150 4.200 4.120 4.140 1,061,904 +0.01(+0.24%)
Mar 24, 2011 4.200 4.220 4.100 4.130 1,622,816 -0.07(-1.67%)
Mar 23, 2011 4.090 4.200 4.040 4.200 1,882,168 +0.11(+2.69%)
Mar 22, 2011 4.120 4.180 4.080 4.090 1,875,641 -0.01(-0.24%)
Mar 21, 2011 4.090 4.130 4.060 4.100 3,124,563 -0.08(-1.91%)
Mar 18, 2011 3.910 4.180 3.810 4.180 6,741,974 +0.29(+7.46%)
Mar 17, 2011 3.930 4.030 3.880 3.890 2,064,840 -0.03(-0.77%)
Mar 16, 2011 3.940 4.020 3.830 3.920 3,183,564 -0.01(-0.25%)
Mar 15, 2011 3.910 4.000 3.910 3.930 4,117,271 -0.06(-1.50%)
Mar 14, 2011 4.020 4.150 3.940 3.990 7,255,372 -0.37(-8.49%)
Mar 11, 2011 4.180 4.410 4.180 4.360 2,402,072 +0.14(+3.32%)
Mar 10, 2011 4.210 4.290 4.150 4.220 2,901,066 -0.08(-1.86%)
Mar 09, 2011 4.450 4.800 4.300 4.300 8,741,488 -0.19(-4.23%)
Mar 08, 2011 4.200 4.520 4.130 4.490 6,893,007 +0.32(+7.67%)
Mar 07, 2011 4.260 4.290 4.110 4.170 2,558,204 -0.03(-0.71%)
Mar 04, 2011 4.300 4.300 4.140 4.200 3,032,451 -0.05(-1.18%)
Mar 03, 2011 4.360 4.360 4.230 4.250 3,830,226 -0.01(-0.23%)
Mar 02, 2011 4.260 4.370 4.220 4.260 3,095,210 +0.06(+1.43%)
Mar 01, 2011 4.450 4.480 4.100 4.200 5,131,572 -0.22(-4.98%)
Feb 28, 2011 4.350 4.500 4.300 4.420 5,702,045 +0.13(+3.03%)
Feb 25, 2011 4.000 4.340 4.000 4.290 4,613,709 +0.32(+8.06%)
Feb 24, 2011 4.020 4.030 3.810 3.970 4,020,215 -0.07(-1.73%)
Feb 23, 2011 4.160 4.180 3.990 4.040 2,951,215 -0.10(-2.42%)
Feb 22, 2011 4.120 4.200 3.950 4.140 5,477,765 -0.12(-2.82%)
Feb 18, 2011 4.620 4.620 4.110 4.260 4,900,266 -0.36(-7.79%)
Feb 17, 2011 4.650 4.650 4.530 4.620 4,233,533 -0.02(-0.43%)
Feb 16, 2011 4.750 4.790 4.510 4.640 7,383,773 +0.07(+1.53%)
Feb 15, 2011 3.940 4.940 3.940 4.570 18,829,480 +0.76(+19.95%)
Feb 14, 2011 3.720 3.830 3.650 3.810 3,709,253 +0.14(+3.81%)
Feb 11, 2011 3.670 3.710 3.610 3.670 2,468,783 -0.02(-0.54%)
Feb 10, 2011 3.730 3.730 3.660 3.690 2,207,195 -0.06(-1.60%)
Feb 09, 2011 3.840 3.840 3.720 3.750 1,792,201 -0.07(-1.83%)
Feb 08, 2011 3.780 3.830 3.710 3.820 2,625,054 +0.06(+1.60%)
Feb 07, 2011 3.610 3.760 3.610 3.760 2,437,186 +0.13(+3.58%)
Feb 04, 2011 3.520 3.640 3.510 3.630 3,012,558 +0.12(+3.42%)
Feb 03, 2011 3.430 3.540 3.390 3.510 1,992,945 +0.06(+1.74%)
Feb 02, 2011 3.420 3.480 3.410 3.450 1,568,449 -0.02(-0.58%)
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.