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 30, 2014 3.730 3.800 3.700 3.800 2,792,784 +0.06(+1.60%)
May 29, 2014 3.700 3.760 3.690 3.740 1,450,551 +0.03(+0.81%)
May 28, 2014 3.620 3.720 3.550 3.710 2,063,450 +0.09(+2.49%)
May 27, 2014 3.640 3.690 3.590 3.620 979,293 +0.01(+0.28%)
May 23, 2014 3.640 3.610 3.610 3.610 921,900 -0.04(-0.96%)
May 22, 2014 3.570 3.670 3.570 3.645 783,825 +0.08(+2.39%)
May 21, 2014 3.620 3.630 3.500 3.560 1,383,529 -0.06(-1.66%)
May 20, 2014 3.680 3.680 3.560 3.620 1,509,563 -0.08(-2.16%)
May 19, 2014 3.510 3.710 3.500 3.700 2,116,697 +0.20(+5.71%)
May 16, 2014 3.690 3.690 3.440 3.500 4,010,656 -0.21(-5.66%)
May 15, 2014 3.750 3.760 3.650 3.710 1,419,322 -0.07(-1.85%)
May 14, 2014 3.840 3.870 3.780 3.780 984,285 -0.07(-1.82%)
May 13, 2014 3.870 3.900 3.800 3.850 987,142 -0.04(-1.03%)
May 12, 2014 3.820 3.920 3.780 3.890 1,199,664 +0.09(+2.37%)
May 09, 2014 3.710 3.810 3.710 3.800 884,749 +0.07(+1.88%)
May 08, 2014 3.800 3.840 3.710 3.730 1,312,287 -0.07(-1.84%)
May 07, 2014 3.770 3.820 3.740 3.800 1,929,813 +0.02(+0.53%)
May 06, 2014 4.040 4.050 3.690 3.780 2,963,450 -0.30(-7.35%)
May 05, 2014 4.180 4.190 3.980 4.080 1,368,606 -0.14(-3.32%)
May 02, 2014 4.360 4.500 4.150 4.220 2,941,512 -0.13(-2.99%)
May 01, 2014 4.050 4.370 3.940 4.350 4,184,749 +0.51(+13.28%)
Apr 30, 2014 3.750 3.880 3.700 3.840 1,256,670 +0.07(+1.86%)
Apr 29, 2014 3.720 3.830 3.700 3.770 966,784 +0.06(+1.62%)
Apr 28, 2014 3.680 3.770 3.632 3.710 1,046,405 +0.04(+1.09%)
Apr 25, 2014 3.870 3.880 3.670 3.670 1,703,103 -0.22(-5.66%)
Apr 24, 2014 3.940 3.940 3.790 3.890 886,789 -0.01(-0.26%)
Apr 23, 2014 3.940 4.025 3.890 3.900 1,411,631 -0.04(-1.02%)
Apr 22, 2014 3.860 3.990 3.850 3.940 2,045,760 +0.08(+2.07%)
Apr 21, 2014 4.010 4.010 3.860 3.860 1,250,649 -0.16(-3.98%)
Apr 17, 2014 3.830 4.020 4.020 4.020 1,396,200 +0.17(+4.42%)
Apr 16, 2014 3.840 3.890 3.790 3.850 1,094,845 +0.04(+1.05%)
Apr 15, 2014 3.840 3.890 3.675 3.810 1,903,205 -0.03(-0.78%)
Apr 14, 2014 3.910 3.940 3.820 3.840 898,243 -0.02(-0.52%)
Apr 11, 2014 3.900 3.980 3.840 3.860 799,839 -0.07(-1.78%)
Apr 10, 2014 4.080 4.170 3.920 3.930 1,862,915 -0.13(-3.20%)
Apr 09, 2014 4.160 4.200 4.020 4.060 1,588,806 -0.10(-2.40%)
Apr 08, 2014 4.090 4.200 4.070 4.160 1,659,586 +0.06(+1.46%)
Apr 07, 2014 4.110 4.140 4.020 4.100 1,462,909 -0.03(-0.73%)
Apr 04, 2014 4.340 4.370 4.110 4.130 1,830,751 -0.18(-4.18%)
Apr 03, 2014 4.410 4.420 4.280 4.310 749,674 -0.08(-1.82%)
Apr 02, 2014 4.360 4.420 4.300 4.390 791,948 +0.02(+0.46%)
Apr 01, 2014 4.250 4.370 4.210 4.370 1,485,502 +0.10(+2.34%)
Mar 31, 2014 4.290 4.320 4.230 4.270 1,817,190 -0.01(-0.23%)
Mar 28, 2014 4.210 4.310 4.180 4.280 2,079,136 +0.07(+1.66%)
Mar 27, 2014 4.280 4.340 4.190 4.210 1,843,600 -0.06(-1.41%)
Mar 26, 2014 4.450 4.460 4.260 4.270 1,616,973 -0.14(-3.17%)
Mar 25, 2014 4.420 4.480 4.380 4.410 873,373 +0.01(+0.23%)
Mar 24, 2014 4.450 4.520 4.380 4.400 1,580,066 -0.04(-0.90%)
Mar 21, 2014 4.540 4.540 4.390 4.440 2,940,386 -0.09(-1.99%)
Mar 20, 2014 4.450 4.600 4.420 4.530 880,990 +0.05(+1.12%)
Mar 19, 2014 4.540 4.550 4.420 4.480 980,690 -0.05(-1.10%)
Mar 18, 2014 4.420 4.580 4.380 4.530 1,464,657 +0.13(+2.95%)
Mar 17, 2014 4.460 4.532 4.350 4.400 2,216,897 -0.05(-1.12%)
Mar 14, 2014 4.370 4.480 4.370 4.450 1,108,573 +0.05(+1.14%)
Mar 13, 2014 4.470 4.475 4.355 4.400 1,459,028 -0.03(-0.68%)
Mar 12, 2014 4.390 4.490 4.390 4.430 1,424,770 +0.02(+0.45%)
Mar 11, 2014 4.550 4.590 4.380 4.410 1,897,813 -0.16(-3.50%)
Mar 10, 2014 4.440 4.580 4.420 4.570 1,755,353 +0.14(+3.16%)
Mar 07, 2014 4.520 4.540 4.390 4.430 2,636,220 -0.09(-1.99%)
Mar 06, 2014 4.620 4.640 4.460 4.520 1,677,758 -0.07(-1.53%)
Mar 05, 2014 4.600 4.630 4.540 4.590 1,891,172 -0.03(-0.65%)
Mar 04, 2014 4.580 4.680 4.560 4.620 3,123,521 +0.11(+2.44%)
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.