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 (%)
Aug 31, 2015 5.560 5.655 5.515 5.550 2,461,176 -0.06(-1.07%)
Aug 28, 2015 5.650 5.720 5.580 5.610 1,787,893 -0.05(-0.88%)
Aug 27, 2015 5.920 5.970 5.560 5.660 2,788,409 -0.21(-3.58%)
Aug 26, 2015 5.840 5.920 5.650 5.870 2,252,389 +0.14(+2.44%)
Aug 25, 2015 6.000 6.010 5.720 5.730 2,501,760 -0.03(-0.52%)
Aug 24, 2015 5.680 6.000 5.650 5.760 3,389,342 -0.29(-4.79%)
Aug 21, 2015 6.070 6.350 5.990 6.050 3,070,886 -0.12(-1.94%)
Aug 20, 2015 6.240 6.390 6.120 6.170 1,747,499 +0.01(+0.16%)
Aug 19, 2015 6.220 6.290 6.110 6.160 1,516,246 -0.14(-2.22%)
Aug 18, 2015 6.290 6.380 6.270 6.300 1,376,533 +0.01(+0.16%)
Aug 17, 2015 6.220 6.320 6.200 6.290 1,269,932 +0.05(+0.80%)
Aug 14, 2015 6.170 6.270 6.140 6.240 1,077,306 +0.04(+0.65%)
Aug 13, 2015 6.190 6.270 6.080 6.200 1,378,930 +0.00(+0.00%)
Aug 12, 2015 6.200 6.240 6.060 6.200 2,388,412 -0.05(-0.80%)
Aug 11, 2015 6.350 6.400 6.150 6.250 2,705,489 -0.16(-2.50%)
Aug 10, 2015 6.340 6.600 6.330 6.410 2,040,476 +0.17(+2.72%)
Aug 07, 2015 6.170 6.310 6.150 6.240 1,538,991 +0.02(+0.32%)
Aug 06, 2015 6.400 6.430 6.180 6.220 1,038,361 -0.19(-2.96%)
Aug 05, 2015 6.320 6.470 6.310 6.410 1,951,449 +0.15(+2.40%)
Aug 04, 2015 6.260 6.390 6.200 6.260 2,670,628 +0.02(+0.32%)
Aug 03, 2015 6.380 6.420 6.160 6.240 2,996,921 -0.15(-2.35%)
Jul 31, 2015 6.240 6.690 6.200 6.390 5,092,560 +0.16(+2.57%)
Jul 30, 2015 5.470 6.320 5.400 6.230 6,713,085 +1.06(+20.50%)
Jul 29, 2015 5.140 5.220 5.110 5.170 1,569,131 +0.02(+0.39%)
Jul 28, 2015 5.210 5.238 5.110 5.150 1,502,064 -0.02(-0.39%)
Jul 27, 2015 5.140 5.210 5.050 5.170 1,457,455 +0.06(+1.17%)
Jul 24, 2015 5.130 5.250 5.080 5.110 1,883,191 -0.04(-0.78%)
Jul 23, 2015 5.160 5.240 5.050 5.150 1,979,996 +0.00(+0.00%)
Jul 22, 2015 5.140 5.190 5.080 5.150 1,924,876 +0.01(+0.19%)
Jul 21, 2015 5.000 5.160 4.970 5.140 1,975,269 +0.13(+2.59%)
Jul 20, 2015 5.010 5.010 4.890 5.010 1,278,495 -0.01(-0.20%)
Jul 17, 2015 5.020 5.065 4.970 5.020 1,511,474 -0.01(-0.20%)
Jul 16, 2015 4.900 5.050 4.870 5.030 1,496,574 +0.18(+3.71%)
Jul 15, 2015 4.820 4.870 4.760 4.850 1,108,312 +0.04(+0.83%)
Jul 14, 2015 5.020 5.020 4.790 4.810 1,856,998 -0.20(-3.99%)
Jul 13, 2015 4.960 5.060 4.890 5.010 2,249,577 +0.09(+1.83%)
Jul 10, 2015 4.790 4.930 4.750 4.920 1,211,945 +0.19(+4.02%)
Jul 09, 2015 4.740 4.800 4.700 4.730 1,150,812 +0.05(+1.07%)
Jul 08, 2015 4.650 4.680 4.590 4.680 1,166,280 -0.02(-0.43%)
Jul 07, 2015 4.730 4.780 4.620 4.700 1,252,611 -0.04(-0.84%)
Jul 06, 2015 4.800 4.840 4.680 4.740 1,363,247 -0.08(-1.66%)
Jul 02, 2015 4.930 4.820 4.820 4.820 741,500 -0.09(-1.83%)
Jul 01, 2015 4.920 5.000 4.850 4.910 1,374,753 +0.00(+0.00%)
Jun 30, 2015 4.900 4.960 4.870 4.910 1,494,123 +0.05(+1.03%)
Jun 29, 2015 5.000 5.010 4.850 4.860 1,705,568 -0.15(-2.99%)
Jun 26, 2015 5.010 5.030 4.950 5.010 2,059,483 +0.00(+0.00%)
Jun 25, 2015 4.970 5.030 4.921 5.010 1,508,095 +0.04(+0.80%)
Jun 24, 2015 4.930 4.980 4.910 4.970 1,519,586 +0.04(+0.81%)
Jun 23, 2015 4.850 4.940 4.830 4.930 1,403,751 +0.06(+1.23%)
Jun 22, 2015 4.860 4.940 4.860 4.870 1,310,140 +0.01(+0.21%)
Jun 19, 2015 4.830 4.960 4.790 4.860 3,782,992 +0.05(+1.04%)
Jun 18, 2015 4.770 4.820 4.730 4.810 1,155,631 +0.08(+1.69%)
Jun 17, 2015 4.870 4.870 4.710 4.730 970,741 -0.12(-2.47%)
Jun 16, 2015 4.770 4.870 4.740 4.850 658,030 +0.06(+1.25%)
Jun 15, 2015 4.830 4.846 4.770 4.790 842,990 -0.10(-2.04%)
Jun 12, 2015 4.910 4.950 4.810 4.890 1,216,827 -0.03(-0.61%)
Jun 11, 2015 4.940 4.950 4.880 4.920 775,849 +0.01(+0.20%)
Jun 10, 2015 4.750 4.940 4.730 4.910 1,354,844 +0.19(+4.03%)
Jun 09, 2015 4.800 4.800 4.720 4.720 685,777 -0.08(-1.67%)
Jun 08, 2015 4.940 4.940 4.780 4.800 717,385 -0.13(-2.64%)
Jun 05, 2015 4.860 4.930 4.780 4.930 909,011 +0.04(+0.82%)
Jun 04, 2015 4.890 4.931 4.840 4.890 1,051,458 -0.02(-0.41%)
Jun 03, 2015 4.830 4.920 4.760 4.910 1,206,095 +0.08(+1.66%)
Jun 02, 2015 4.580 4.840 4.540 4.830 1,633,805 +0.23(+5.00%)
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.