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 29, 2009 0.4700 0.4700 0.4500 0.4600 720,883 -0.01(-2.13%)
May 28, 2009 0.5000 0.5000 0.4610 0.4700 882,042 -0.01(-2.08%)
May 27, 2009 0.5100 0.5200 0.4700 0.4800 1,520,792 -0.04(-7.69%)
May 26, 2009 0.4400 0.5300 0.4350 0.5200 3,441,909 +0.09(+20.93%)
May 22, 2009 0.4290 0.4500 0.4250 0.4300 551,542 +0.00(+0.00%)
May 21, 2009 0.4700 0.4700 0.4300 0.4300 862,027 -0.04(-8.51%)
May 20, 2009 0.4600 0.4800 0.4500 0.4700 982,709 +0.00(+0.00%)
May 19, 2009 0.4890 0.4900 0.4524 0.4700 1,854,396 -0.02(-4.08%)
May 18, 2009 0.4900 0.5000 0.4700 0.4900 861,363 +0.02(+4.26%)
May 15, 2009 0.4512 0.5000 0.4511 0.4700 1,105,806 +0.00(+0.00%)
May 14, 2009 0.4600 0.5000 0.4523 0.4700 1,435,310 +0.02(+4.44%)
May 13, 2009 0.5000 0.5100 0.4500 0.4500 1,520,468 -0.05(-10.00%)
May 12, 2009 0.5000 0.5400 0.4600 0.5000 2,333,920 +0.02(+4.17%)
May 11, 2009 0.5400 0.5401 0.4700 0.4800 2,997,190 -0.07(-12.73%)
May 08, 2009 0.6200 0.6450 0.5100 0.5500 4,459,805 -0.01(-1.79%)
May 07, 2009 0.7250 0.8200 0.5300 0.5600 11,493,487 +0.08(+16.67%)
May 06, 2009 0.4000 0.5100 0.3950 0.4800 4,307,049 +0.08(+20.00%)
May 05, 2009 0.4300 0.4300 0.4000 0.4000 1,120,462 -0.01(-2.44%)
May 04, 2009 0.4400 0.4700 0.3900 0.4100 2,993,223 -0.02(-4.65%)
May 01, 2009 0.3900 0.4600 0.3800 0.4300 3,362,964 +0.05(+13.16%)
Apr 30, 2009 0.3900 0.4000 0.3700 0.3800 1,264,644 -0.01(-2.56%)
Apr 29, 2009 0.3800 0.4100 0.3650 0.3900 2,831,448 +0.02(+5.41%)
Apr 28, 2009 0.3610 0.4100 0.3610 0.3700 4,109,239 +0.01(+2.78%)
Apr 27, 2009 0.3900 0.3900 0.3600 0.3600 787,688 -0.02(-5.26%)
Apr 24, 2009 0.3800 0.3900 0.3700 0.3800 556,213 +0.01(+2.70%)
Apr 23, 2009 0.3800 0.3800 0.3700 0.3700 736,925 -0.01(-2.63%)
Apr 22, 2009 0.3890 0.3900 0.3700 0.3800 756,964 +0.00(+0.40%)
Apr 21, 2009 0.3900 0.4000 0.3600 0.3785 1,392,918 -0.00(-0.39%)
Apr 20, 2009 0.4000 0.4300 0.3796 0.3800 4,046,493 +0.00(+0.00%)
Apr 17, 2009 0.3850 0.4000 0.3700 0.3800 991,884 +0.00(+0.00%)
Apr 16, 2009 0.3810 0.4000 0.3800 0.3800 605,634 +0.00(+0.00%)
Apr 15, 2009 0.3900 0.4000 0.3700 0.3800 698,613 +0.00(+0.00%)
Apr 14, 2009 0.4000 0.4200 0.3700 0.3800 827,722 -0.02(-5.00%)
Apr 13, 2009 0.4180 0.4300 0.3700 0.4000 1,031,953 +0.00(+0.00%)
Apr 09, 2009 0.3880 0.4100 0.3600 0.4000 991,857 +0.02(+5.26%)
Apr 08, 2009 0.4300 0.4400 0.3540 0.3800 3,299,588 -0.04(-9.52%)
Apr 07, 2009 0.4489 0.5000 0.4100 0.4200 7,233,619 -0.01(-2.33%)
Apr 06, 2009 0.4200 0.5200 0.3900 0.4300 5,621,882 +0.02(+4.88%)
Apr 03, 2009 0.4300 0.4300 0.3900 0.4100 341,449 -0.01(-2.38%)
Apr 02, 2009 0.4300 0.4300 0.3900 0.4200 402,715 +0.00(+0.00%)
Apr 01, 2009 0.4000 0.4200 0.3900 0.4200 180,723 +0.02(+5.00%)
Mar 31, 2009 0.3900 0.4200 0.3900 0.4000 176,769 +0.02(+5.26%)
Mar 30, 2009 0.3900 0.4000 0.3800 0.3800 127,032 -0.01(-2.56%)
Mar 26, 2009 0.4000 0.4200 0.3800 0.3900 436,418 -0.01(-2.50%)
Mar 25, 2009 0.3900 0.4100 0.3800 0.4000 181,799 +0.02(+5.26%)
Mar 24, 2009 0.3900 0.4200 0.3800 0.3800 294,701 -0.05(-11.63%)
Mar 23, 2009 0.4000 0.4300 0.3902 0.4300 307,902 +0.04(+10.26%)
Mar 20, 2009 0.4100 0.4100 0.3900 0.3900 260,096 -0.01(-2.50%)
Mar 19, 2009 0.4400 0.4400 0.3900 0.4000 193,564 -0.04(-9.09%)
Mar 18, 2009 0.4400 0.4400 0.3900 0.4400 228,478 +0.03(+7.32%)
Mar 17, 2009 0.4100 0.4200 0.3900 0.4100 410,223 +0.01(+2.50%)
Mar 16, 2009 0.4000 0.4100 0.3900 0.4000 144,926 +0.01(+2.56%)
Mar 13, 2009 0.4000 0.4100 0.3800 0.3900 0 -0.02(-4.88%)
Mar 12, 2009 0.4000 0.4100 0.3900 0.4100 177,060 +0.02(+5.13%)
Mar 11, 2009 0.4100 0.4100 0.3800 0.3900 206,801 -0.01(-2.50%)
Mar 10, 2009 0.4300 0.4300 0.3800 0.4000 372,149 +0.02(+5.26%)
Mar 09, 2009 0.4100 0.4300 0.3600 0.3800 375,114 +0.00(+0.00%)
Mar 06, 2009 0.3900 0.4100 0.3600 0.3800 0 -0.00(-0.42%)
Mar 05, 2009 0.3800 0.4500 0.3600 0.3816 128,655 +0.00(+0.42%)
Mar 04, 2009 0.3600 0.4000 0.3600 0.3800 384,884 +0.04(+11.76%)
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.