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, 2012 1.790 1.840 1.751 1.830 2,058,781 +0.04(+2.23%)
May 30, 2012 1.760 1.850 1.750 1.790 2,321,483 +0.01(+0.56%)
May 29, 2012 1.710 1.780 1.710 1.780 1,596,822 +0.08(+4.71%)
May 25, 2012 1.720 1.740 1.690 1.700 924,687 -0.03(-1.73%)
May 24, 2012 1.750 1.780 1.700 1.730 898,711 -0.02(-1.14%)
May 23, 2012 1.690 1.770 1.690 1.750 1,106,065 +0.05(+2.94%)
May 22, 2012 1.740 1.780 1.700 1.700 823,088 -0.05(-2.86%)
May 21, 2012 1.700 1.780 1.700 1.750 1,038,869 +0.05(+2.94%)
May 18, 2012 1.690 1.740 1.680 1.700 1,691,537 +0.00(+0.00%)
May 17, 2012 1.690 1.750 1.680 1.700 1,205,677 +0.00(+0.00%)
May 16, 2012 1.700 1.720 1.680 1.700 871,664 +0.00(+0.00%)
May 15, 2012 1.720 1.770 1.700 1.700 1,384,614 -0.02(-1.16%)
May 14, 2012 1.740 1.760 1.720 1.720 877,760 -0.04(-2.27%)
May 11, 2012 1.770 1.800 1.750 1.760 1,760,431 -0.03(-1.68%)
May 10, 2012 1.800 1.840 1.765 1.790 1,297,063 +0.01(+0.56%)
May 09, 2012 1.770 1.820 1.750 1.780 1,306,128 -0.01(-0.56%)
May 08, 2012 1.800 1.830 1.780 1.790 1,034,794 -0.03(-1.65%)
May 07, 2012 1.850 1.850 1.800 1.820 2,148,849 -0.03(-1.62%)
May 04, 2012 1.860 1.920 1.760 1.850 5,480,516 -0.02(-1.07%)
May 03, 2012 1.910 1.920 1.850 1.870 1,099,706 -0.03(-1.58%)
May 02, 2012 2.070 2.080 1.830 1.900 6,410,240 -0.15(-7.32%)
May 01, 2012 2.080 2.100 2.040 2.050 1,629,570 +0.01(+0.49%)
Apr 30, 2012 2.040 2.050 2.020 2.040 808,301 +0.00(+0.00%)
Apr 27, 2012 2.040 2.060 2.010 2.040 1,435,214 -0.02(-0.97%)
Apr 26, 2012 2.070 2.080 2.030 2.060 1,434,587 -0.01(-0.48%)
Apr 25, 2012 2.080 2.080 2.030 2.070 772,564 +0.00(+0.00%)
Apr 24, 2012 2.050 2.080 2.010 2.070 982,615 +0.02(+0.98%)
Apr 23, 2012 2.020 2.080 2.000 2.050 1,386,098 -0.01(-0.49%)
Apr 20, 2012 2.130 2.130 2.040 2.060 1,168,535 -0.01(-0.48%)
Apr 19, 2012 2.120 2.140 2.050 2.070 1,398,171 -0.04(-1.90%)
Apr 18, 2012 2.120 2.200 2.080 2.110 1,539,152 -0.01(-0.47%)
Apr 17, 2012 2.020 2.175 2.010 2.120 5,879,003 +0.13(+6.53%)
Apr 16, 2012 2.050 2.095 1.980 1.990 3,498,750 -0.05(-2.45%)
Apr 13, 2012 2.120 2.120 2.030 2.040 1,051,598 -0.10(-4.67%)
Apr 12, 2012 2.120 2.150 2.070 2.140 1,498,103 +0.03(+1.42%)
Apr 11, 2012 2.000 2.110 1.970 2.110 3,331,475 +0.12(+6.03%)
Apr 10, 2012 2.120 2.150 1.980 1.990 4,940,747 -0.12(-5.69%)
Apr 09, 2012 2.100 2.130 2.100 2.110 993,072 -0.04(-1.86%)
Apr 05, 2012 2.165 2.170 2.100 2.150 1,396,095 -0.01(-0.46%)
Apr 04, 2012 2.200 2.210 2.150 2.160 1,769,150 -0.07(-3.14%)
Apr 03, 2012 2.240 2.270 2.210 2.230 874,618 -0.02(-0.89%)
Apr 02, 2012 2.210 2.250 2.160 2.250 2,355,632 +0.04(+1.81%)
Mar 30, 2012 2.190 2.230 2.155 2.210 1,384,102 +0.05(+2.31%)
Mar 29, 2012 2.160 2.180 2.150 2.160 1,577,092 -0.02(-0.92%)
Mar 28, 2012 2.210 2.220 2.150 2.180 1,863,064 -0.03(-1.36%)
Mar 27, 2012 2.210 2.250 2.205 2.210 930,945 +0.00(+0.00%)
Mar 26, 2012 2.240 2.270 2.210 2.210 1,773,681 -0.01(-0.45%)
Mar 23, 2012 2.210 2.220 2.190 2.220 1,109,807 +0.00(+0.00%)
Mar 22, 2012 2.250 2.280 2.210 2.220 1,452,426 -0.05(-2.20%)
Mar 21, 2012 2.260 2.295 2.220 2.270 1,441,148 +0.01(+0.44%)
Mar 20, 2012 2.260 2.330 2.240 2.260 1,490,227 -0.03(-1.31%)
Mar 19, 2012 2.310 2.320 2.250 2.290 2,187,264 -0.01(-0.43%)
Mar 16, 2012 2.330 2.340 2.250 2.300 2,370,991 -0.05(-2.13%)
Mar 15, 2012 2.250 2.360 2.240 2.350 2,761,750 +0.12(+5.38%)
Mar 14, 2012 2.160 2.250 2.160 2.230 2,804,446 +0.07(+3.24%)
Mar 13, 2012 2.190 2.190 2.140 2.160 3,726,195 +0.00(+0.00%)
Mar 12, 2012 2.190 2.210 2.140 2.160 2,373,617 -0.03(-1.37%)
Mar 09, 2012 2.250 2.260 2.190 2.190 1,968,921 -0.05(-2.23%)
Mar 08, 2012 2.250 2.280 2.210 2.240 2,133,350 +0.04(+1.82%)
Mar 07, 2012 2.180 2.230 2.160 2.200 1,695,359 +0.05(+2.33%)
Mar 06, 2012 2.230 2.250 2.150 2.150 3,638,247 -0.10(-4.44%)
Mar 05, 2012 2.310 2.320 2.250 2.250 3,457,429 -0.07(-3.02%)
Mar 02, 2012 2.350 2.370 2.310 2.320 1,594,713 -0.04(-1.69%)
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.