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 (%)
Jun 30, 2011 4.660 4.710 4.410 4.410 2,789,317 -0.21(-4.55%)
Jun 29, 2011 4.750 4.790 4.600 4.620 1,703,749 -0.11(-2.33%)
Jun 28, 2011 4.470 4.740 4.440 4.730 3,319,420 +0.29(+6.53%)
Jun 27, 2011 4.390 4.490 4.330 4.440 1,225,018 +0.02(+0.45%)
Jun 24, 2011 4.450 4.500 4.320 4.420 5,120,217 -0.02(-0.45%)
Jun 23, 2011 4.170 4.440 4.150 4.440 4,589,132 +0.24(+5.71%)
Jun 22, 2011 4.190 4.370 4.170 4.200 1,942,648 -0.02(-0.47%)
Jun 21, 2011 4.170 4.250 4.110 4.220 1,785,751 +0.10(+2.43%)
Jun 20, 2011 4.180 4.190 4.100 4.120 1,754,103 +0.04(+0.98%)
Jun 17, 2011 4.100 4.130 4.010 4.080 2,208,633 +0.00(+0.00%)
Jun 16, 2011 4.130 4.170 3.990 4.080 2,038,568 -0.04(-0.97%)
Jun 15, 2011 4.180 4.300 4.050 4.120 3,866,141 -0.13(-3.06%)
Jun 14, 2011 4.070 4.280 4.050 4.250 2,414,977 +0.26(+6.52%)
Jun 13, 2011 4.290 4.380 3.990 3.990 3,166,389 -0.28(-6.56%)
Jun 10, 2011 4.350 4.430 4.235 4.270 2,159,781 -0.12(-2.73%)
Jun 09, 2011 4.270 4.450 4.260 4.390 1,652,576 +0.11(+2.57%)
Jun 08, 2011 4.440 4.470 4.140 4.280 3,472,211 -0.17(-3.82%)
Jun 07, 2011 4.580 4.600 4.450 4.450 2,192,008 -0.09(-1.98%)
Jun 06, 2011 4.790 4.790 4.530 4.540 2,253,675 -0.26(-5.42%)
Jun 03, 2011 4.660 4.800 4.660 4.800 1,664,522 +0.19(+4.12%)
May 24, 2011 4.590 4.650 4.550 4.610 2,114,009 +0.05(+1.10%)
May 23, 2011 4.590 4.600 4.470 4.560 1,595,654 -0.13(-2.77%)
May 20, 2011 4.700 4.810 4.640 4.690 2,217,581 -0.06(-1.26%)
May 19, 2011 4.720 4.880 4.650 4.750 3,699,858 +0.07(+1.50%)
May 18, 2011 4.390 4.700 4.390 4.680 2,564,970 +0.27(+6.12%)
May 17, 2011 4.560 4.640 4.350 4.410 3,715,667 -0.19(-4.13%)
May 16, 2011 4.600 4.720 4.560 4.600 2,152,715 -0.06(-1.29%)
May 13, 2011 4.840 4.850 4.640 4.660 1,984,559 -0.18(-3.72%)
May 12, 2011 4.530 4.870 4.410 4.840 5,101,899 +0.29(+6.37%)
May 11, 2011 4.780 4.790 4.390 4.550 5,110,213 -0.27(-5.60%)
May 10, 2011 4.810 4.840 4.630 4.820 7,846,177 +0.14(+2.99%)
May 09, 2011 4.780 4.790 4.610 4.680 3,406,783 -0.10(-2.09%)
May 06, 2011 4.890 4.940 4.710 4.780 4,573,037 -0.11(-2.25%)
May 05, 2011 4.800 4.980 4.770 4.890 2,572,963 +0.12(+2.52%)
May 04, 2011 5.290 5.390 4.600 4.770 8,439,471 -0.44(-8.45%)
May 03, 2011 5.050 5.230 4.950 5.210 2,958,397 +0.16(+3.17%)
May 02, 2011 5.090 5.090 5.050 5.050 1,859,181 -0.11(-2.13%)
Apr 29, 2011 5.210 5.230 5.090 5.160 1,371,959 -0.04(-0.77%)
Apr 28, 2011 5.190 5.260 5.190 5.200 1,057,462 +0.02(+0.39%)
Apr 27, 2011 5.250 5.300 5.140 5.180 2,093,059 -0.07(-1.33%)
Apr 26, 2011 5.140 5.280 5.120 5.250 2,346,656 +0.14(+2.74%)
Apr 25, 2011 5.130 5.190 4.990 5.110 2,270,125 -0.04(-0.78%)
Apr 21, 2011 4.970 5.190 4.920 5.150 3,629,522 +0.20(+4.04%)
Apr 20, 2011 4.820 4.960 4.740 4.950 2,342,883 +0.23(+4.87%)
Apr 19, 2011 4.790 4.880 4.700 4.720 1,864,721 -0.07(-1.46%)
Apr 18, 2011 4.950 4.950 4.680 4.790 2,819,632 -0.21(-4.20%)
Apr 15, 2011 4.920 5.050 4.850 5.000 3,593,984 +0.12(+2.46%)
Apr 14, 2011 4.750 4.890 4.670 4.880 2,476,503 +0.10(+2.09%)
Apr 13, 2011 4.730 4.850 4.650 4.780 2,928,560 +0.13(+2.80%)
Apr 12, 2011 4.610 4.680 4.490 4.650 1,851,833 -0.04(-0.85%)
Apr 11, 2011 4.620 4.790 4.600 4.690 2,378,027 +0.10(+2.18%)
Apr 08, 2011 4.560 4.680 4.500 4.590 1,457,088 +0.02(+0.44%)
Apr 07, 2011 4.548 4.630 4.410 4.570 1,838,123 +0.01(+0.22%)
Apr 06, 2011 4.770 4.770 4.520 4.560 4,192,320 -0.18(-3.80%)
Apr 05, 2011 4.720 4.830 4.600 4.740 3,030,821 +0.01(+0.21%)
Apr 04, 2011 4.650 4.750 4.600 4.730 2,987,170 +0.08(+1.72%)
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.