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 (%)
Jul 31, 2017 6.660 6.710 6.600 6.610 747,609 -0.04(-0.60%)
Jul 28, 2017 6.800 6.825 6.620 6.650 1,119,149 -0.20(-2.92%)
Jul 27, 2017 6.710 6.870 6.660 6.850 2,414,765 +0.15(+2.24%)
Jul 26, 2017 6.710 6.750 6.640 6.700 679,250 -0.01(-0.15%)
Jul 25, 2017 6.680 6.830 6.640 6.710 1,737,871 +0.03(+0.45%)
Jul 24, 2017 6.570 6.690 6.520 6.680 2,504,821 +0.10(+1.52%)
Jul 21, 2017 6.680 6.690 6.400 6.580 2,750,306 -0.01(-0.15%)
Jul 20, 2017 6.550 6.640 6.500 6.590 1,554,122 +0.04(+0.61%)
Jul 19, 2017 6.500 6.610 6.470 6.550 1,515,857 +0.06(+0.92%)
Jul 18, 2017 6.480 6.580 6.430 6.490 1,252,196 -0.02(-0.31%)
Jul 17, 2017 6.360 6.510 6.350 6.510 1,100,385 +0.15(+2.36%)
Jul 14, 2017 6.350 6.420 6.335 6.360 819,134 +0.00(+0.00%)
Jul 13, 2017 6.310 6.380 6.295 6.360 1,418,689 +0.03(+0.47%)
Jul 12, 2017 6.330 6.405 6.280 6.330 1,376,827 +0.03(+0.48%)
Jul 11, 2017 6.390 6.440 6.280 6.300 2,725,376 -0.13(-2.02%)
Jul 10, 2017 6.450 6.450 6.280 6.430 1,480,608 -0.03(-0.46%)
Jul 07, 2017 6.340 6.470 6.280 6.460 1,619,015 +0.14(+2.22%)
Jul 06, 2017 6.420 6.480 6.290 6.320 1,817,670 -0.13(-2.02%)
Jul 05, 2017 6.510 6.540 6.370 6.450 1,448,074 -0.06(-0.92%)
Jul 03, 2017 6.590 6.650 6.480 6.510 660,964 -0.03(-0.46%)
Jun 30, 2017 6.660 6.670 6.450 6.540 2,292,161 -0.11(-1.65%)
Jun 29, 2017 6.800 6.800 6.540 6.650 2,417,136 -0.16(-2.35%)
Jun 28, 2017 6.680 6.820 6.630 6.810 1,606,873 +0.16(+2.41%)
Jun 27, 2017 6.670 6.730 6.620 6.650 1,329,853 -0.02(-0.30%)
Jun 26, 2017 6.670 6.785 6.630 6.670 1,420,307 +0.03(+0.45%)
Jun 23, 2017 6.610 6.670 6.565 6.640 6,835,778 +0.03(+0.45%)
Jun 22, 2017 6.780 6.800 6.590 6.610 2,644,801 -0.20(-2.94%)
Jun 21, 2017 6.890 6.890 6.720 6.810 2,105,887 -0.08(-1.16%)
Jun 20, 2017 6.870 6.940 6.770 6.890 2,109,032 +0.02(+0.29%)
Jun 19, 2017 7.000 7.040 6.870 6.870 2,522,555 -0.09(-1.29%)
Jun 16, 2017 6.950 6.960 6.740 6.960 4,298,624 +0.01(+0.14%)
Jun 15, 2017 6.910 6.980 6.860 6.950 1,575,851 -0.01(-0.14%)
Jun 14, 2017 7.040 7.040 6.930 6.960 1,853,977 -0.05(-0.71%)
Jun 13, 2017 7.110 7.110 6.990 7.010 1,995,330 -0.05(-0.71%)
Jun 12, 2017 7.020 7.110 6.890 7.060 2,453,843 +0.03(+0.43%)
Jun 09, 2017 7.120 7.210 6.980 7.030 2,029,625 -0.12(-1.68%)
Jun 08, 2017 7.080 7.215 7.020 7.150 907,510 +0.06(+0.85%)
Jun 07, 2017 7.140 7.210 7.054 7.090 1,138,316 -0.05(-0.70%)
Jun 06, 2017 6.990 7.170 6.940 7.140 1,466,578 +0.11(+1.56%)
Jun 05, 2017 6.980 7.050 6.910 7.030 1,101,073 +0.04(+0.57%)
Jun 02, 2017 7.010 7.090 6.960 6.990 2,615,414 -0.01(-0.14%)
Jun 01, 2017 6.940 7.010 6.935 7.000 1,630,607 +0.09(+1.30%)
May 31, 2017 6.900 6.960 6.800 6.910 1,634,966 +0.06(+0.88%)
May 30, 2017 6.900 6.950 6.730 6.850 1,976,233 -0.06(-0.87%)
May 26, 2017 7.050 7.120 6.910 6.910 3,641,353 -0.17(-2.40%)
May 25, 2017 6.920 7.100 6.911 7.080 3,112,906 +0.17(+2.46%)
May 24, 2017 6.860 6.940 6.710 6.910 2,292,756 +0.05(+0.73%)
May 23, 2017 6.860 7.000 6.760 6.860 5,427,723 +0.38(+5.86%)
May 22, 2017 6.460 6.520 6.400 6.480 1,438,454 +0.03(+0.47%)
May 19, 2017 6.350 6.520 6.350 6.450 3,421,737 +0.11(+1.74%)
May 18, 2017 6.410 6.420 6.325 6.340 2,993,888 -0.11(-1.71%)
May 17, 2017 6.640 6.640 6.450 6.450 2,250,577 -0.23(-3.44%)
May 16, 2017 6.760 6.790 6.560 6.680 1,761,814 -0.06(-0.89%)
May 15, 2017 6.760 6.770 6.630 6.740 1,768,457 +0.08(+1.20%)
May 12, 2017 6.470 6.685 6.360 6.660 2,452,648 +0.13(+1.99%)
May 11, 2017 6.820 6.820 6.480 6.530 2,768,312 -0.31(-4.53%)
May 10, 2017 7.070 7.120 6.445 6.840 3,699,314 -0.18(-2.56%)
May 09, 2017 7.120 7.440 6.830 7.020 5,041,256 +0.01(+0.14%)
May 08, 2017 6.940 7.120 6.900 7.010 3,786,869 +0.07(+1.01%)
May 05, 2017 6.850 6.990 6.740 6.940 2,865,834 +0.09(+1.31%)
May 04, 2017 6.920 6.920 6.740 6.850 3,345,062 -0.07(-1.01%)
May 03, 2017 7.000 7.135 6.760 6.920 6,203,790 +0.16(+2.37%)
May 02, 2017 6.670 6.820 6.670 6.760 1,788,576 +0.10(+1.50%)
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.