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, 2015 6.240 6.690 6.200 6.390 5,092,560 +0.16(+2.57%)
Jul 30, 2015 5.470 6.320 5.400 6.230 6,713,085 +1.06(+20.50%)
Jul 29, 2015 5.140 5.220 5.110 5.170 1,569,131 +0.02(+0.39%)
Jul 28, 2015 5.210 5.238 5.110 5.150 1,502,064 -0.02(-0.39%)
Jul 27, 2015 5.140 5.210 5.050 5.170 1,457,455 +0.06(+1.17%)
Jul 24, 2015 5.130 5.250 5.080 5.110 1,883,191 -0.04(-0.78%)
Jul 23, 2015 5.160 5.240 5.050 5.150 1,979,996 +0.00(+0.00%)
Jul 22, 2015 5.140 5.190 5.080 5.150 1,924,876 +0.01(+0.19%)
Jul 21, 2015 5.000 5.160 4.970 5.140 1,975,269 +0.13(+2.59%)
Jul 20, 2015 5.010 5.010 4.890 5.010 1,278,495 -0.01(-0.20%)
Jul 17, 2015 5.020 5.065 4.970 5.020 1,511,474 -0.01(-0.20%)
Jul 16, 2015 4.900 5.050 4.870 5.030 1,496,574 +0.18(+3.71%)
Jul 15, 2015 4.820 4.870 4.760 4.850 1,108,312 +0.04(+0.83%)
Jul 14, 2015 5.020 5.020 4.790 4.810 1,856,998 -0.20(-3.99%)
Jul 13, 2015 4.960 5.060 4.890 5.010 2,249,577 +0.09(+1.83%)
Jul 10, 2015 4.790 4.930 4.750 4.920 1,211,945 +0.19(+4.02%)
Jul 09, 2015 4.740 4.800 4.700 4.730 1,150,812 +0.05(+1.07%)
Jul 08, 2015 4.650 4.680 4.590 4.680 1,166,280 -0.02(-0.43%)
Jul 07, 2015 4.730 4.780 4.620 4.700 1,252,611 -0.04(-0.84%)
Jul 06, 2015 4.800 4.840 4.680 4.740 1,363,247 -0.08(-1.66%)
Jul 02, 2015 4.930 4.820 4.820 4.820 741,500 -0.09(-1.83%)
Jul 01, 2015 4.920 5.000 4.850 4.910 1,374,753 +0.00(+0.00%)
Jun 30, 2015 4.900 4.960 4.870 4.910 1,494,123 +0.05(+1.03%)
Jun 29, 2015 5.000 5.010 4.850 4.860 1,705,568 -0.15(-2.99%)
Jun 26, 2015 5.010 5.030 4.950 5.010 2,059,483 +0.00(+0.00%)
Jun 25, 2015 4.970 5.030 4.921 5.010 1,508,095 +0.04(+0.80%)
Jun 24, 2015 4.930 4.980 4.910 4.970 1,519,586 +0.04(+0.81%)
Jun 23, 2015 4.850 4.940 4.830 4.930 1,403,751 +0.06(+1.23%)
Jun 22, 2015 4.860 4.940 4.860 4.870 1,310,140 +0.01(+0.21%)
Jun 19, 2015 4.830 4.960 4.790 4.860 3,782,992 +0.05(+1.04%)
Jun 18, 2015 4.770 4.820 4.730 4.810 1,155,631 +0.08(+1.69%)
Jun 17, 2015 4.870 4.870 4.710 4.730 970,741 -0.12(-2.47%)
Jun 16, 2015 4.770 4.870 4.740 4.850 658,030 +0.06(+1.25%)
Jun 15, 2015 4.830 4.846 4.770 4.790 842,990 -0.10(-2.04%)
Jun 12, 2015 4.910 4.950 4.810 4.890 1,216,827 -0.03(-0.61%)
Jun 11, 2015 4.940 4.950 4.880 4.920 775,849 +0.01(+0.20%)
Jun 10, 2015 4.750 4.940 4.730 4.910 1,354,844 +0.19(+4.03%)
Jun 09, 2015 4.800 4.800 4.720 4.720 685,777 -0.08(-1.67%)
Jun 08, 2015 4.940 4.940 4.780 4.800 717,385 -0.13(-2.64%)
Jun 05, 2015 4.860 4.930 4.780 4.930 909,011 +0.04(+0.82%)
Jun 04, 2015 4.890 4.931 4.840 4.890 1,051,458 -0.02(-0.41%)
Jun 03, 2015 4.830 4.920 4.760 4.910 1,206,095 +0.08(+1.66%)
Jun 02, 2015 4.580 4.840 4.540 4.830 1,633,805 +0.23(+5.00%)
Jun 01, 2015 4.710 4.740 4.590 4.600 1,565,157 -0.06(-1.29%)
May 29, 2015 4.720 4.720 4.595 4.660 977,337 -0.07(-1.48%)
May 28, 2015 4.620 4.740 4.610 4.730 1,035,567 +0.10(+2.16%)
May 27, 2015 4.520 4.630 4.460 4.630 990,803 +0.11(+2.43%)
May 26, 2015 4.570 4.570 4.490 4.520 794,317 -0.05(-1.09%)
May 22, 2015 4.550 4.570 4.570 4.570 688,300 +0.00(+0.00%)
May 21, 2015 4.560 4.580 4.520 4.570 737,734 -0.01(-0.22%)
May 20, 2015 4.590 4.625 4.550 4.580 508,386 +0.01(+0.22%)
May 19, 2015 4.790 4.790 4.550 4.570 926,961 -0.23(-4.79%)
May 18, 2015 4.640 4.820 4.620 4.800 1,264,867 +0.16(+3.45%)
May 15, 2015 4.630 4.650 4.510 4.640 729,592 +0.02(+0.43%)
May 14, 2015 4.560 4.640 4.560 4.620 654,345 +0.06(+1.32%)
May 13, 2015 4.580 4.590 4.514 4.560 590,823 -0.02(-0.44%)
May 12, 2015 4.520 4.580 4.440 4.580 615,955 +0.04(+0.88%)
May 11, 2015 4.540 4.570 4.450 4.540 998,074 -0.03(-0.66%)
May 08, 2015 4.600 4.610 4.510 4.570 780,570 -0.01(-0.22%)
May 07, 2015 4.760 4.760 4.540 4.580 1,088,461 -0.19(-3.98%)
May 06, 2015 4.790 4.880 4.730 4.770 1,320,029 +0.04(+0.85%)
May 05, 2015 4.640 4.750 4.541 4.730 1,154,273 +0.08(+1.72%)
May 04, 2015 4.720 4.750 4.640 4.650 521,059 -0.06(-1.27%)
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.