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 (%)
May 31, 2013 2.700 2.740 2.700 2.740 669,504 +0.02(+0.74%)
May 30, 2013 2.710 2.730 2.680 2.720 1,171,269 +0.01(+0.37%)
May 29, 2013 2.690 2.710 2.670 2.710 1,249,124 +0.00(+0.00%)
May 28, 2013 2.720 2.730 2.705 2.710 1,325,431 +0.01(+0.37%)
May 24, 2013 2.690 2.720 2.680 2.700 659,336 +0.01(+0.37%)
May 23, 2013 2.700 2.700 2.670 2.690 942,529 -0.01(-0.37%)
May 22, 2013 2.740 2.760 2.700 2.700 1,202,993 -0.05(-1.82%)
May 21, 2013 2.720 2.750 2.700 2.750 976,543 +0.02(+0.73%)
May 20, 2013 2.720 2.740 2.650 2.730 1,785,796 -0.02(-0.73%)
May 17, 2013 2.750 2.770 2.720 2.750 924,872 +0.01(+0.36%)
May 16, 2013 2.780 2.795 2.720 2.740 1,393,028 -0.05(-1.79%)
May 15, 2013 2.730 2.800 2.730 2.790 896,302 +0.03(+1.09%)
May 13, 2013 2.770 2.800 2.750 2.760 521,890 -0.02(-0.72%)
May 10, 2013 2.770 2.790 2.750 2.780 710,976 +0.02(+0.72%)
May 09, 2013 2.820 2.850 2.760 2.760 1,648,645 -0.05(-1.78%)
May 08, 2013 2.810 2.850 2.790 2.810 2,184,310 -0.01(-0.35%)
May 07, 2013 2.850 2.850 2.790 2.820 1,500,801 -0.01(-0.35%)
May 06, 2013 2.880 2.880 2.830 2.830 1,219,177 -0.04(-1.39%)
May 03, 2013 2.980 2.980 2.870 2.870 1,895,157 -0.10(-3.37%)
May 02, 2013 2.940 3.030 2.910 2.970 2,479,569 +0.05(+1.71%)
May 01, 2013 2.990 2.990 2.790 2.920 3,407,166 -0.13(-4.26%)
Apr 30, 2013 3.020 3.070 3.011 3.050 1,806,861 +0.02(+0.66%)
Apr 29, 2013 3.050 3.080 3.020 3.030 1,083,741 +0.00(+0.00%)
Apr 26, 2013 3.020 3.040 3.010 3.030 978,036 +0.00(+0.00%)
Apr 25, 2013 3.080 3.120 3.030 3.030 1,646,894 -0.04(-1.30%)
Apr 24, 2013 3.100 3.150 3.000 3.070 1,873,879 -0.04(-1.29%)
Apr 23, 2013 3.060 3.130 3.010 3.110 2,379,063 +0.03(+0.97%)
Apr 22, 2013 2.940 3.090 2.860 3.080 2,345,949 +0.14(+4.76%)
Apr 19, 2013 2.900 2.960 2.850 2.940 1,314,711 +0.05(+1.73%)
Apr 18, 2013 2.810 2.905 2.770 2.890 1,921,708 +0.10(+3.58%)
Apr 17, 2013 2.860 2.890 2.760 2.790 1,260,688 -0.08(-2.79%)
Apr 16, 2013 2.850 2.905 2.830 2.870 1,170,302 +0.02(+0.70%)
Apr 15, 2013 2.950 2.960 2.810 2.850 1,425,243 -0.12(-4.04%)
Apr 12, 2013 2.970 2.990 2.950 2.970 1,706,753 +0.01(+0.34%)
Apr 11, 2013 2.960 2.980 2.930 2.960 1,891,866 +0.01(+0.34%)
Apr 10, 2013 2.900 2.980 2.900 2.950 3,012,028 +0.04(+1.37%)
Apr 09, 2013 2.950 2.960 2.910 2.910 1,487,372 -0.03(-1.02%)
Apr 08, 2013 2.915 2.960 2.910 2.940 1,042,632 +0.03(+1.03%)
Apr 05, 2013 2.870 2.920 2.850 2.910 1,228,367 +0.03(+1.04%)
Apr 04, 2013 2.830 2.910 2.830 2.880 1,298,883 +0.05(+1.77%)
Apr 03, 2013 2.810 2.840 2.760 2.830 1,332,249 +0.03(+1.07%)
Apr 02, 2013 2.890 2.890 2.780 2.800 1,547,012 -0.08(-2.78%)
Apr 01, 2013 2.890 2.890 2.820 2.880 1,323,273 -0.01(-0.35%)
Mar 28, 2013 2.850 2.920 2.840 2.890 1,465,956 +0.03(+1.05%)
Mar 27, 2013 2.840 2.860 2.800 2.860 1,019,893 +0.02(+0.70%)
Mar 26, 2013 2.830 2.860 2.780 2.840 943,430 +0.01(+0.35%)
Mar 25, 2013 2.860 2.880 2.820 2.830 999,389 -0.02(-0.70%)
Mar 22, 2013 2.810 2.870 2.800 2.850 1,016,212 +0.04(+1.42%)
Mar 21, 2013 2.790 2.870 2.790 2.810 1,576,156 +0.00(+0.00%)
Mar 20, 2013 2.780 2.830 2.770 2.810 682,907 +0.03(+1.08%)
Mar 19, 2013 2.790 2.815 2.750 2.780 1,447,724 -0.01(-0.36%)
Mar 18, 2013 2.800 2.800 2.700 2.790 1,627,842 -0.06(-2.11%)
Mar 15, 2013 2.840 2.870 2.830 2.850 1,775,347 -0.01(-0.35%)
Mar 14, 2013 2.850 2.880 2.810 2.860 1,185,067 +0.02(+0.70%)
Mar 13, 2013 2.760 2.840 2.730 2.840 961,922 +0.06(+2.16%)
Mar 12, 2013 2.791 2.830 2.770 2.780 1,029,457 -0.04(-1.42%)
Mar 11, 2013 2.820 2.840 2.770 2.820 1,033,283 +0.00(+0.00%)
Mar 08, 2013 2.740 2.820 2.720 2.820 2,090,382 +0.09(+3.30%)
Mar 07, 2013 2.700 2.730 2.650 2.730 2,129,089 +0.02(+0.74%)
Mar 06, 2013 2.630 2.730 2.600 2.710 2,908,113 +0.09(+3.44%)
Mar 05, 2013 2.620 2.630 2.600 2.620 1,128,334 +0.00(+0.00%)
Mar 04, 2013 2.600 2.630 2.580 2.620 1,028,059 -0.01(-0.38%)
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.