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 31, 2017 6.900 6.960 6.800 6.910 1,634,966 +0.06(+0.88%)
May 30, 2017 6.900 6.950 6.730 6.850 1,976,233 -0.06(-0.87%)
May 26, 2017 7.050 7.120 6.910 6.910 3,641,353 -0.17(-2.40%)
May 25, 2017 6.920 7.100 6.911 7.080 3,112,906 +0.17(+2.46%)
May 24, 2017 6.860 6.940 6.710 6.910 2,292,756 +0.05(+0.73%)
May 23, 2017 6.860 7.000 6.760 6.860 5,427,723 +0.38(+5.86%)
May 22, 2017 6.460 6.520 6.400 6.480 1,438,454 +0.03(+0.47%)
May 19, 2017 6.350 6.520 6.350 6.450 3,421,737 +0.11(+1.74%)
May 18, 2017 6.410 6.420 6.325 6.340 2,993,888 -0.11(-1.71%)
May 17, 2017 6.640 6.640 6.450 6.450 2,250,577 -0.23(-3.44%)
May 16, 2017 6.760 6.790 6.560 6.680 1,761,814 -0.06(-0.89%)
May 15, 2017 6.760 6.770 6.630 6.740 1,768,457 +0.08(+1.20%)
May 12, 2017 6.470 6.685 6.360 6.660 2,452,648 +0.13(+1.99%)
May 11, 2017 6.820 6.820 6.480 6.530 2,768,312 -0.31(-4.53%)
May 10, 2017 7.070 7.120 6.445 6.840 3,699,314 -0.18(-2.56%)
May 09, 2017 7.120 7.440 6.830 7.020 5,041,256 +0.01(+0.14%)
May 08, 2017 6.940 7.120 6.900 7.010 3,786,869 +0.07(+1.01%)
May 05, 2017 6.850 6.990 6.740 6.940 2,865,834 +0.09(+1.31%)
May 04, 2017 6.920 6.920 6.740 6.850 3,345,062 -0.07(-1.01%)
May 03, 2017 7.000 7.135 6.760 6.920 6,203,790 +0.16(+2.37%)
May 02, 2017 6.670 6.820 6.670 6.760 1,788,576 +0.10(+1.50%)
May 01, 2017 6.720 6.720 6.530 6.660 1,818,174 -0.05(-0.75%)
Apr 28, 2017 6.690 6.760 6.610 6.710 1,616,144 +0.05(+0.75%)
Apr 27, 2017 6.600 6.860 6.560 6.660 2,850,073 +0.08(+1.22%)
Apr 26, 2017 6.500 6.620 6.500 6.580 1,348,271 +0.06(+0.92%)
Apr 25, 2017 6.530 6.670 6.500 6.520 1,160,027 +0.02(+0.31%)
Apr 24, 2017 6.500 6.550 6.450 6.500 1,053,492 +0.09(+1.40%)
Apr 21, 2017 6.450 6.450 6.360 6.410 885,960 -0.07(-1.08%)
Apr 20, 2017 6.510 6.540 6.390 6.480 2,000,007 -0.02(-0.31%)
Apr 19, 2017 6.150 6.530 6.145 6.500 4,199,457 +0.37(+6.04%)
Apr 18, 2017 6.200 6.295 6.110 6.130 2,380,338 -0.11(-1.76%)
Apr 17, 2017 6.200 6.300 6.180 6.240 864,921 +0.04(+0.65%)
Apr 13, 2017 6.160 6.280 6.160 6.200 1,199,747 +0.01(+0.16%)
Apr 12, 2017 6.210 6.240 6.120 6.190 941,366 -0.03(-0.48%)
Apr 11, 2017 6.220 6.275 6.175 6.220 948,919 +0.00(+0.00%)
Apr 10, 2017 6.290 6.360 6.175 6.220 1,015,913 -0.02(-0.32%)
Apr 07, 2017 6.100 6.240 6.090 6.240 1,748,723 +0.11(+1.79%)
Apr 06, 2017 6.030 6.170 6.020 6.130 2,095,769 +0.14(+2.34%)
Apr 05, 2017 6.200 6.250 5.980 5.990 1,983,935 -0.18(-2.92%)
Apr 04, 2017 6.280 6.355 6.140 6.170 1,527,932 -0.13(-2.06%)
Apr 03, 2017 6.280 6.350 6.140 6.300 2,198,125 -0.02(-0.32%)
Mar 31, 2017 6.230 6.360 6.200 6.320 2,129,781 +0.06(+0.96%)
Mar 30, 2017 6.250 6.310 6.190 6.260 1,249,628 +0.01(+0.16%)
Mar 29, 2017 6.220 6.300 6.200 6.250 1,040,428 +0.02(+0.32%)
Mar 28, 2017 6.190 6.255 6.070 6.230 1,649,729 +0.01(+0.16%)
Mar 27, 2017 6.170 6.240 6.100 6.220 2,088,021 +0.00(+0.00%)
Mar 24, 2017 6.290 6.315 6.180 6.220 1,799,446 -0.07(-1.11%)
Mar 23, 2017 6.350 6.380 6.250 6.290 1,795,853 -0.06(-0.94%)
Mar 22, 2017 6.580 6.600 6.320 6.350 2,205,076 -0.25(-3.79%)
Mar 21, 2017 6.780 6.780 6.530 6.600 4,183,113 -0.15(-2.22%)
Mar 20, 2017 6.540 6.750 6.460 6.750 3,200,890 +0.15(+2.27%)
Mar 17, 2017 6.560 6.630 6.440 6.600 6,797,115 +0.07(+1.07%)
Mar 16, 2017 6.370 6.540 6.320 6.530 3,038,811 +0.15(+2.35%)
Mar 15, 2017 6.160 6.400 6.130 6.380 2,279,646 +0.24(+3.91%)
Mar 14, 2017 6.140 6.220 6.050 6.140 2,992,171 -0.09(-1.44%)
Mar 13, 2017 6.250 6.080 6.230 3,499,345 +0.15(+2.47%)
Mar 10, 2017 6.000 6.110 5.970 6.080 2,739,626 +0.07(+1.16%)
Mar 09, 2017 5.860 6.040 5.830 6.010 3,614,182 +0.13(+2.21%)
Mar 08, 2017 5.770 5.930 5.750 5.880 4,030,959 +0.10(+1.73%)
Mar 07, 2017 5.950 5.990 5.740 5.780 2,364,341 -0.17(-2.86%)
Mar 06, 2017 5.810 5.990 5.790 5.950 2,814,099 +0.16(+2.76%)
Mar 03, 2017 5.960 5.990 5.770 5.790 2,400,801 -0.20(-3.34%)
Mar 02, 2017 5.980 6.010 5.890 5.990 2,189,205 -0.01(-0.17%)
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.