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, 2016 4.550 4.640 4.540 4.610 1,812,880 +0.05(+1.10%)
May 27, 2016 4.470 4.560 4.560 4.560 2,300,700 +0.14(+3.17%)
May 26, 2016 4.390 4.470 4.350 4.420 2,055,510 +0.05(+1.14%)
May 25, 2016 4.350 4.480 4.320 4.370 1,461,226 +0.04(+0.92%)
May 24, 2016 4.240 4.370 4.180 4.330 1,873,730 +0.09(+2.12%)
May 23, 2016 4.230 4.290 4.200 4.240 2,958,069 +0.04(+0.95%)
May 20, 2016 4.190 4.260 4.160 4.200 2,209,211 +0.04(+0.96%)
May 19, 2016 4.330 4.360 4.150 4.160 3,055,049 -0.21(-4.81%)
May 18, 2016 4.040 4.470 4.040 4.370 4,247,550 +0.32(+7.90%)
May 17, 2016 4.100 4.170 4.020 4.050 3,525,427 -0.08(-1.94%)
May 16, 2016 3.950 4.240 3.935 4.130 7,509,031 +0.22(+5.63%)
May 13, 2016 3.920 3.930 3.815 3.910 3,394,845 +0.01(+0.26%)
May 12, 2016 3.960 3.995 3.875 3.900 2,350,655 -0.04(-1.02%)
May 11, 2016 3.980 4.035 3.920 3.940 2,685,654 -0.08(-1.99%)
May 10, 2016 4.090 4.090 3.910 4.020 2,016,369 -0.05(-1.23%)
May 09, 2016 4.100 4.100 3.970 4.070 4,217,482 -0.02(-0.49%)
May 06, 2016 4.170 4.280 3.900 4.090 6,345,997 -0.02(-0.49%)
May 05, 2016 5.140 5.160 4.090 4.110 5,877,405 -0.79(-16.12%)
May 04, 2016 4.640 4.975 4.620 4.900 4,047,417 +0.26(+5.60%)
May 03, 2016 4.580 4.670 4.580 4.640 2,154,234 +0.04(+0.87%)
May 02, 2016 4.670 4.700 4.550 4.600 2,317,355 -0.07(-1.50%)
Apr 29, 2016 4.610 4.690 4.610 4.670 1,003,032 +0.03(+0.65%)
Apr 28, 2016 4.640 4.780 4.600 4.640 2,465,130 -0.03(-0.64%)
Apr 27, 2016 4.660 4.730 4.610 4.670 903,092 +0.01(+0.21%)
Apr 26, 2016 4.640 4.700 4.560 4.660 967,443 +0.04(+0.87%)
Apr 25, 2016 4.650 4.710 4.580 4.620 1,465,657 -0.05(-1.07%)
Apr 22, 2016 4.640 4.710 4.620 4.670 1,872,299 +0.02(+0.43%)
Apr 21, 2016 4.670 4.680 4.580 4.650 1,075,190 -0.03(-0.64%)
Apr 20, 2016 4.610 4.710 4.560 4.680 1,449,021 +0.08(+1.74%)
Apr 19, 2016 4.720 4.720 4.600 4.600 1,131,197 -0.11(-2.34%)
Apr 18, 2016 4.620 4.720 4.590 4.710 1,136,179 +0.07(+1.51%)
Apr 15, 2016 4.570 4.680 4.560 4.640 1,068,449 +0.04(+0.87%)
Apr 14, 2016 4.590 4.635 4.530 4.600 1,704,057 -0.01(-0.22%)
Apr 13, 2016 4.600 4.640 4.540 4.610 1,510,852 +0.02(+0.44%)
Apr 12, 2016 4.580 4.610 4.510 4.590 2,095,093 +0.01(+0.22%)
Apr 11, 2016 4.530 4.600 4.510 4.580 1,642,442 +0.06(+1.33%)
Apr 08, 2016 4.620 4.640 4.440 4.520 1,222,358 -0.08(-1.74%)
Apr 07, 2016 4.630 4.710 4.545 4.600 3,065,821 +0.00(+0.00%)
Apr 06, 2016 4.610 4.650 4.545 4.600 2,375,476 +0.00(+0.00%)
Apr 05, 2016 4.600 4.640 4.530 4.600 1,988,282 +0.00(+0.00%)
Apr 04, 2016 4.670 4.740 4.600 4.600 1,959,708 -0.04(-0.86%)
Apr 01, 2016 4.510 4.650 4.510 4.640 2,557,143 +0.07(+1.53%)
Mar 31, 2016 4.560 4.590 4.480 4.570 7,078,935 +0.02(+0.44%)
Mar 30, 2016 4.490 4.580 4.450 4.550 1,992,025 +0.10(+2.25%)
Mar 29, 2016 4.400 4.505 4.330 4.450 3,230,600 +0.05(+1.14%)
Mar 28, 2016 4.450 4.480 4.320 4.400 1,362,462 -0.06(-1.35%)
Mar 24, 2016 4.470 4.460 4.460 4.460 830,600 -0.03(-0.67%)
Mar 23, 2016 4.520 4.555 4.400 4.490 1,357,293 -0.02(-0.44%)
Mar 22, 2016 4.600 4.600 4.500 4.510 1,055,184 -0.05(-1.10%)
Mar 21, 2016 4.710 4.730 4.530 4.560 1,392,633 -0.14(-2.98%)
Mar 18, 2016 4.410 4.740 4.370 4.700 8,749,084 +0.33(+7.55%)
Mar 17, 2016 4.610 4.650 4.320 4.370 5,978,791 -0.22(-4.79%)
Mar 16, 2016 4.630 4.680 4.570 4.590 1,164,052 -0.02(-0.43%)
Mar 15, 2016 4.720 4.770 4.600 4.610 1,347,890 -0.16(-3.35%)
Mar 14, 2016 4.760 4.920 4.700 4.770 2,057,885 +0.03(+0.63%)
Mar 11, 2016 4.920 4.920 4.560 4.740 2,547,544 -0.11(-2.27%)
Mar 10, 2016 4.980 5.035 4.830 4.850 1,857,696 -0.11(-2.22%)
Mar 09, 2016 5.050 5.112 4.920 4.960 1,794,658 -0.06(-1.20%)
Mar 08, 2016 5.130 5.170 4.970 5.020 1,809,494 -0.12(-2.33%)
Mar 07, 2016 5.290 5.330 5.090 5.140 1,959,859 -0.19(-3.56%)
Mar 04, 2016 5.450 5.450 5.300 5.330 1,404,719 -0.09(-1.66%)
Mar 03, 2016 5.530 5.555 5.310 5.420 1,574,419 -0.11(-1.99%)
Mar 02, 2016 5.380 5.550 5.310 5.530 1,358,263 +0.15(+2.79%)
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.