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 29, 2017 8.210 8.260 8.120 8.140 1,657,841 -0.10(-1.21%)
Sep 28, 2017 8.230 8.285 8.120 8.240 1,363,886 +0.01(+0.12%)
Sep 27, 2017 7.970 8.230 4,346,084 +0.34(+4.31%)
Sep 26, 2017 8.090 8.195 7.880 7.890 2,911,086 -0.18(-2.23%)
Sep 25, 2017 7.970 8.160 7.950 8.070 2,024,561 +0.12(+1.51%)
Sep 22, 2017 7.940 8.040 7.910 7.950 1,892,733 -0.04(-0.50%)
Sep 21, 2017 7.950 7.990 7.790 7.990 1,588,421 +0.02(+0.25%)
Sep 20, 2017 8.060 8.090 7.930 7.970 1,257,505 -0.14(-1.73%)
Sep 19, 2017 8.060 8.110 7.980 8.110 1,254,810 +0.04(+0.50%)
Sep 18, 2017 8.070 8.220 8.040 8.070 1,746,333 -0.03(-0.37%)
Sep 15, 2017 7.950 8.140 7.910 8.100 6,044,222 +0.18(+2.27%)
Sep 14, 2017 7.710 7.930 7.655 7.920 3,172,193 +0.21(+2.72%)
Sep 13, 2017 7.690 7.850 7.660 7.710 2,521,958 +0.07(+0.92%)
Sep 12, 2017 7.800 7.820 7.620 7.640 3,407,843 -0.13(-1.67%)
Sep 11, 2017 8.180 8.180 7.710 7.770 4,831,947 -0.41(-5.01%)
Sep 08, 2017 8.100 8.235 8.060 8.180 2,243,394 +0.06(+0.74%)
Sep 07, 2017 8.090 8.150 8.030 8.120 2,343,138 +0.05(+0.62%)
Sep 06, 2017 8.335 8.060 8.070 1,362,117 -0.14(-1.71%)
Sep 05, 2017 8.220 8.320 8.150 8.210 1,091,263 -0.06(-0.73%)
Sep 01, 2017 8.310 8.320 8.230 8.270 959,799 -0.03(-0.36%)
Aug 31, 2017 8.190 8.365 8.185 8.300 2,445,118 +0.16(+1.97%)
Aug 30, 2017 8.070 8.170 8.050 8.140 1,132,526 +0.08(+0.99%)
Aug 29, 2017 8.050 8.110 8.035 8.060 1,213,604 -0.04(-0.49%)
Aug 28, 2017 8.130 8.150 8.070 8.100 886,958 -0.04(-0.49%)
Aug 25, 2017 8.150 8.190 8.050 8.140 1,040,137 +0.02(+0.25%)
Aug 24, 2017 8.130 8.170 8.025 8.120 1,838,888 -0.01(-0.12%)
Aug 23, 2017 8.050 8.240 8.020 8.130 2,587,191 +0.03(+0.37%)
Aug 22, 2017 8.070 8.135 8.020 8.100 1,921,138 +0.04(+0.50%)
Aug 21, 2017 8.050 8.145 7.990 8.060 2,127,415 +0.03(+0.37%)
Aug 18, 2017 8.020 8.150 8.000 8.030 2,114,364 -0.06(-0.74%)
Aug 17, 2017 8.150 8.250 8.040 8.090 3,711,642 -0.07(-0.86%)
Aug 16, 2017 8.070 8.180 8.030 8.160 2,768,060 +0.05(+0.62%)
Aug 15, 2017 8.290 8.310 8.090 8.110 2,777,199 -0.13(-1.58%)
Aug 14, 2017 8.460 8.480 8.060 8.240 3,918,962 -0.21(-2.49%)
Aug 11, 2017 8.240 8.470 8.240 8.450 3,070,245 +0.18(+2.18%)
Aug 10, 2017 8.360 8.390 8.160 8.270 6,804,616 -0.15(-1.78%)
Aug 09, 2017 8.220 8.500 8.170 8.420 37,800,436 +0.14(+1.69%)
Aug 08, 2017 8.100 8.450 8.070 8.280 12,986,361 +0.55(+7.12%)
Aug 07, 2017 7.620 7.730 7.490 7.730 2,149,944 +0.07(+0.91%)
Aug 04, 2017 7.675 7.380 7.660 3,603,703 +0.30(+4.08%)
Aug 03, 2017 6.950 7.400 6.850 7.360 5,178,486 +0.82(+12.54%)
Aug 02, 2017 6.640 6.700 6.490 6.540 1,974,906 -0.11(-1.65%)
Aug 01, 2017 6.640 6.780 6.560 6.650 1,660,733 +0.04(+0.61%)
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%)
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.