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 28, 2010 2.010 2.060 1.960 2.010 3,691,889 +0.02(+1.01%)
May 27, 2010 2.010 2.010 1.920 1.990 2,610,376 +0.05(+2.58%)
May 26, 2010 1.950 1.990 1.920 1.940 2,894,506 +0.01(+0.52%)
May 25, 2010 1.890 1.950 1.800 1.930 250 -0.01(-0.52%)
May 24, 2010 1.830 1.980 1.830 1.940 2,401,473 +0.07(+3.74%)
May 21, 2010 1.800 1.880 1.710 1.870 4,442,310 +0.05(+2.75%)
May 20, 2010 1.840 1.880 1.790 1.820 14,850 -0.16(-8.08%)
May 19, 2010 2.020 2.150 1.950 1.980 4,196,227 -0.10(-4.81%)
May 18, 2010 1.970 2.140 1.970 2.080 1,000 +0.09(+4.52%)
May 17, 2010 2.000 2.020 1.870 1.990 5,020,476 +0.01(+0.51%)
May 14, 2010 1.980 2.100 1.810 1.980 15,076,317 +0.10(+5.32%)
May 13, 2010 1.850 1.880 1.750 1.880 4,595,358 +0.05(+2.73%)
May 12, 2010 1.850 1.900 1.830 1.830 5,640,199 -0.02(-1.08%)
May 11, 2010 1.800 1.850 1.770 1.850 10,000 +0.17(+10.12%)
May 10, 2010 1.680 1.690 1.660 1.680 2,403,157 +0.03(+1.82%)
May 07, 2010 1.600 1.690 1.550 1.650 3,148,040 +0.01(+0.61%)
May 06, 2010 1.680 1.740 1.500 1.640 26,717 -0.05(-2.96%)
May 05, 2010 1.700 1.790 1.630 1.690 15,358,249 +0.11(+6.96%)
May 04, 2010 1.680 1.680 1.450 1.580 11,400 -0.12(-7.06%)
May 03, 2010 1.740 1.740 1.680 1.700 1,708,548 +0.00(+0.00%)
Apr 30, 2010 1.690 1.740 1.670 1.700 2,776,483 +0.01(+0.59%)
Apr 29, 2010 1.660 1.690 1.620 1.690 2,902,039 +0.05(+3.05%)
Apr 28, 2010 1.610 1.650 1.610 1.640 809,498 +0.02(+1.23%)
Apr 27, 2010 1.660 1.670 1.620 1.620 2,167,915 -0.06(-3.57%)
Apr 26, 2010 1.640 1.690 1.640 1.680 2,101,958 +0.03(+1.82%)
Apr 23, 2010 1.630 1.670 1.620 1.650 1,648,136 +0.02(+1.23%)
Apr 22, 2010 1.640 1.640 1.580 1.630 1,735,614 -0.04(-2.40%)
Apr 21, 2010 1.620 1.690 1.620 1.670 4,121,172 +0.05(+3.09%)
Apr 20, 2010 1.580 1.640 1.570 1.620 2,100 +0.04(+2.53%)
Apr 19, 2010 1.580 1.600 1.550 1.580 1,742,662 -0.01(-0.63%)
Apr 16, 2010 1.610 1.670 1.560 1.590 6,152,881 -0.02(-1.24%)
Apr 15, 2010 1.490 1.650 1.490 1.610 8,589,490 +0.07(+4.55%)
Apr 14, 2010 1.440 1.550 1.430 1.540 6,066,393 +0.11(+7.69%)
Apr 13, 2010 1.420 1.460 1.420 1.430 1,484,828 -0.03(-2.05%)
Apr 12, 2010 1.450 1.470 1.400 1.460 2,864,768 +0.02(+1.39%)
Apr 09, 2010 1.460 1.500 1.440 1.440 2,076,517 -0.02(-1.37%)
Apr 08, 2010 1.450 1.460 1.400 1.460 1,666,875 +0.01(+0.69%)
Apr 07, 2010 1.470 1.470 1.410 1.450 3,328,245 -0.03(-2.03%)
Apr 06, 2010 1.540 1.550 1.460 1.480 5,020,771 +0.01(+0.68%)
Apr 05, 2010 1.410 1.510 1.400 1.470 9,711,138 +0.10(+7.30%)
Apr 01, 2010 1.350 1.370 1.370 1.370 2,780,000 +0.02(+1.48%)
Mar 31, 2010 1.340 1.360 1.310 1.350 2,696,233 +0.03(+2.27%)
Mar 30, 2010 1.350 1.370 1.310 1.320 2,528,377 -0.02(-1.49%)
Mar 29, 2010 1.340 1.370 1.320 1.340 2,768,966 +0.02(+1.52%)
Mar 26, 2010 1.300 1.340 1.300 1.320 1,343,769 +0.02(+1.54%)
Mar 25, 2010 1.330 1.360 1.300 1.300 4,127,491 -0.04(-2.99%)
Mar 24, 2010 1.380 1.380 1.330 1.340 3,553,561 -0.04(-2.90%)
Mar 23, 2010 1.400 1.410 1.310 1.380 3,212,470 +0.01(+0.73%)
Mar 22, 2010 1.330 1.390 1.300 1.370 3,976,828 +0.03(+2.24%)
Mar 19, 2010 1.400 1.400 1.310 1.340 4,046,323 -0.02(-1.47%)
Mar 18, 2010 1.400 1.400 1.360 1.360 2,830,538 -0.03(-2.16%)
Mar 17, 2010 1.420 1.440 1.390 1.390 4,210,705 -0.03(-2.11%)
Mar 16, 2010 1.440 1.470 1.420 1.420 2,952,239 -0.01(-0.70%)
Mar 15, 2010 1.460 1.460 1.430 1.430 3,362,604 +0.00(+0.00%)
Mar 12, 2010 1.460 1.490 1.430 1.430 3,064,769 -0.01(-0.69%)
Mar 11, 2010 1.500 1.500 1.420 1.440 4,625,855 -0.06(-4.00%)
Mar 10, 2010 1.520 1.520 1.490 1.500 1,999,142 -0.02(-1.32%)
Mar 09, 2010 1.490 1.530 1.470 1.520 3,752,287 +0.05(+3.40%)
Mar 08, 2010 1.520 1.520 1.470 1.470 1,792,676 -0.03(-2.00%)
Mar 05, 2010 1.500 1.530 1.480 1.500 2,778,005 +0.01(+0.67%)
Mar 04, 2010 1.480 1.600 1.470 1.490 4,937,558 +0.01(+0.68%)
Mar 03, 2010 1.480 1.500 1.460 1.480 2,928,016 +0.02(+1.28%)
Mar 02, 2010 1.570 1.580 1.460 1.461 4,396,810 -0.11(-6.92%)
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.