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, 2015 5.890 6.020 5.830 5.880 2,468,309 +0.04(+0.68%)
Sep 29, 2015 5.820 5.930 5.760 5.840 1,707,903 +0.02(+0.34%)
Sep 28, 2015 6.040 6.060 5.740 5.820 1,381,600 -0.23(-3.80%)
Sep 25, 2015 6.210 6.290 6.000 6.050 1,618,967 -0.15(-2.42%)
Sep 24, 2015 6.050 6.200 6.030 6.200 1,383,731 +0.13(+2.14%)
Sep 23, 2015 6.140 6.180 6.040 6.070 1,168,089 -0.07(-1.14%)
Sep 22, 2015 6.150 6.275 6.110 6.140 1,543,805 -0.04(-0.65%)
Sep 21, 2015 6.270 6.320 6.120 6.180 1,994,457 -0.08(-1.28%)
Sep 18, 2015 6.150 6.480 6.140 6.260 13,181,032 +0.04(+0.64%)
Sep 17, 2015 6.200 6.330 5.940 6.220 2,424,431 +0.02(+0.32%)
Sep 16, 2015 5.930 6.290 5.910 6.200 2,097,523 +0.25(+4.20%)
Sep 15, 2015 5.980 6.100 5.835 5.950 2,512,033 -0.01(-0.17%)
Sep 14, 2015 5.580 6.055 5.550 5.960 2,765,589 +0.41(+7.39%)
Sep 11, 2015 5.570 5.610 5.460 5.550 811,502 -0.06(-1.07%)
Sep 10, 2015 5.590 5.710 5.590 5.610 944,967 +0.00(+0.00%)
Sep 09, 2015 5.720 5.780 5.580 5.610 1,433,408 -0.06(-1.06%)
Sep 08, 2015 5.720 5.740 5.620 5.670 824,099 +0.04(+0.71%)
Sep 04, 2015 5.480 5.630 5.630 5.630 1,331,900 +0.07(+1.26%)
Sep 03, 2015 5.580 5.645 5.500 5.560 1,497,316 +0.00(+0.00%)
Sep 02, 2015 5.500 5.700 5.470 5.560 2,178,301 +0.12(+2.21%)
Sep 01, 2015 5.460 5.590 5.410 5.440 2,119,371 -0.11(-1.98%)
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%)
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.