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 (%)
Aug 31, 2010 2.150 2.190 2.060 2.150 9,762 +0.07(+3.37%)
Aug 30, 2010 2.000 2.120 2.000 2.080 2,279,706 +0.05(+2.46%)
Aug 27, 2010 2.030 2.030 1.920 2.030 2,156,655 +0.07(+3.57%)
Aug 26, 2010 2.050 2.090 1.960 1.960 3,422 -0.08(-3.92%)
Aug 25, 2010 2.050 2.090 1.990 2.040 2,299 -0.02(-0.97%)
Aug 24, 2010 2.010 2.090 1.950 2.060 9,340 +0.02(+0.98%)
Aug 23, 2010 2.060 2.120 1.980 2.040 2,362,371 -0.01(-0.49%)
Aug 20, 2010 2.090 2.100 2.040 2.050 1,408,622 -0.05(-2.38%)
Aug 19, 2010 2.090 2.140 2.050 2.100 8,028 -0.01(-0.47%)
Aug 18, 2010 2.200 2.210 2.090 2.110 36,457 -0.08(-3.65%)
Aug 17, 2010 2.150 2.240 2.150 2.190 7,543 +0.05(+2.34%)
Aug 16, 2010 2.020 2.160 1.952 2.140 4,039,365 +0.12(+5.94%)
Aug 13, 2010 2.020 2.170 2.020 2.020 2,896,931 -0.12(-5.61%)
Aug 12, 2010 2.180 2.210 2.130 2.140 2,097,789 -0.07(-3.17%)
Aug 11, 2010 2.300 2.300 2.210 2.210 2,335,935 -0.11(-4.74%)
Aug 10, 2010 2.330 2.360 2.310 2.320 1,690,921 -0.04(-1.69%)
Aug 09, 2010 2.330 2.390 2.260 2.360 2,467,564 +0.03(+1.29%)
Aug 06, 2010 2.330 2.340 2.220 2.330 2,683,277 +0.08(+3.56%)
Aug 05, 2010 2.300 2.300 2.160 2.250 3,333,606 -0.02(-0.88%)
Aug 04, 2010 2.430 2.430 2.220 2.270 1,300 -0.12(-5.02%)
Aug 03, 2010 2.400 2.470 2.320 2.390 200 -0.01(-0.42%)
Aug 02, 2010 2.460 2.510 2.380 2.400 4,071,821 -0.05(-2.04%)
Jul 30, 2010 2.450 2.450 2.340 2.450 2,408,145 +0.06(+2.51%)
Jul 29, 2010 2.330 2.390 2.260 2.390 3,065,518 +0.05(+2.14%)
Jul 28, 2010 2.340 2.400 2.310 2.340 4,029 -0.04(-1.68%)
Jul 27, 2010 2.450 2.480 2.350 2.380 1,826,058 -0.04(-1.65%)
Jul 26, 2010 2.380 2.450 2.340 2.420 2,015,315 +0.06(+2.54%)
Jul 23, 2010 2.310 2.360 2.290 2.360 2,181,162 +0.05(+2.16%)
Jul 22, 2010 2.300 2.350 2.200 2.310 3,055,304 +0.11(+5.00%)
Jul 21, 2010 2.230 2.281 2.200 2.200 1,583,800 -0.02(-0.90%)
Jul 20, 2010 2.170 2.320 2.110 2.220 3,195,873 +0.02(+0.91%)
Jul 19, 2010 2.250 2.310 2.130 2.200 2,701,837 -0.08(-3.51%)
Jul 16, 2010 2.280 2.400 2.280 2.280 2,275,611 -0.14(-5.79%)
Jul 15, 2010 2.460 2.460 2.350 2.420 2,219,156 -0.03(-1.22%)
Jul 14, 2010 2.420 2.480 2.400 2.450 2,553,206 +0.00(+0.00%)
Jul 13, 2010 2.450 2.490 2.390 2.450 12,455 +0.04(+1.45%)
Jul 12, 2010 2.400 2.470 2.360 2.415 1,890,333 -0.00(-0.21%)
Jul 09, 2010 2.420 2.440 2.300 2.420 3,895,706 +0.08(+3.42%)
Jul 08, 2010 2.340 2.380 2.250 2.340 2,770 +0.04(+1.74%)
Jul 07, 2010 2.190 2.300 2.180 2.300 5,500 +0.12(+5.50%)
Jul 06, 2010 2.180 2.280 2.170 2.180 4,661 +0.01(+0.46%)
Jul 02, 2010 2.170 2.270 2.150 2.170 4,877,729 -0.02(-0.91%)
Jul 01, 2010 2.310 2.370 2.110 2.190 7,966,258 -0.11(-4.78%)
Jun 30, 2010 2.300 2.450 2.290 2.300 7,313 -0.05(-2.13%)
Jun 29, 2010 2.530 2.570 2.320 2.350 2,100 -0.18(-7.11%)
Jun 25, 2010 2.530 2.540 2.410 2.530 17,358,356 +0.05(+2.02%)
Jun 24, 2010 2.460 2.560 2.420 2.480 4,678,355 -0.05(-1.98%)
Jun 23, 2010 2.350 2.540 2.310 2.530 25,916 +0.26(+11.45%)
Jun 22, 2010 2.430 2.550 2.260 2.270 11,500 -0.19(-7.72%)
Jun 21, 2010 2.710 2.790 2.420 2.460 10,704,775 -0.23(-8.55%)
Jun 18, 2010 2.690 2.720 2.570 2.690 10,241,541 +0.01(+0.37%)
Jun 17, 2010 2.380 2.760 2.270 2.680 15,425 +0.30(+12.61%)
Jun 16, 2010 2.400 2.460 2.310 2.380 8,527,327 -0.09(-3.64%)
Jun 15, 2010 2.110 2.480 2.110 2.470 22,720 +0.36(+17.06%)
Jun 14, 2010 2.000 2.150 1.970 2.110 7,405,441 +0.11(+5.50%)
Jun 11, 2010 1.930 2.000 1.920 2.000 1,713,292 +0.05(+2.56%)
Jun 10, 2010 1.930 1.960 1.900 1.950 1,824,444 +0.05(+2.63%)
Jun 09, 2010 1.920 1.960 1.900 1.900 2,251,025 +0.00(+0.00%)
Jun 08, 2010 1.920 1.970 1.850 1.900 3,486,678 -0.02(-1.04%)
Jun 07, 2010 1.950 1.990 1.860 1.920 2,865,545 +0.00(+0.00%)
Jun 04, 2010 1.920 1.990 1.900 1.920 2,800,947 -0.08(-4.00%)
Jun 03, 2010 2.020 2.040 1.960 2.000 5,000 -0.02(-0.99%)
Jun 02, 2010 1.990 2.070 1.990 2.020 1,819,880 +0.02(+1.00%)
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.