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, 2009 1.520 1.600 1.380 1.430 18,490,572 +0.06(+4.38%)
Aug 28, 2009 2.020 2.040 1.360 1.370 33,239,248 -0.62(-31.16%)
Aug 27, 2009 2.240 2.250 1.960 1.990 20,893,100 -0.18(-8.29%)
Aug 26, 2009 2.270 2.630 1.820 2.170 81,028,056 +0.58(+36.48%)
Aug 25, 2009 0.6800 1.650 0.6550 1.590 38,520,288 +0.99(+165.00%)
Aug 24, 2009 0.5000 0.6000 0.4800 0.6000 6,688,800 +0.14(+30.43%)
Aug 21, 2009 0.4699 0.4700 0.4400 0.4600 1,671,517 +0.02(+4.55%)
Aug 20, 2009 0.4379 0.4500 0.4295 0.4400 1,919,873 +0.04(+10.00%)
Aug 19, 2009 0.3900 0.4100 0.3850 0.4000 751,348 +0.01(+2.56%)
Aug 18, 2009 0.3800 0.3900 0.3700 0.3900 516,245 +0.01(+2.63%)
Aug 17, 2009 0.3800 0.3900 0.3760 0.3800 552,461 +0.00(+0.00%)
Aug 14, 2009 0.3800 0.4000 0.3800 0.3800 432,392 -0.02(-4.76%)
Aug 13, 2009 0.3803 0.4000 0.3800 0.3990 429,913 +0.02(+5.00%)
Aug 12, 2009 0.3900 0.4000 0.3800 0.3800 608,932 +0.00(+0.00%)
Aug 11, 2009 0.3900 0.4000 0.3800 0.3800 607,177 -0.01(-2.56%)
Aug 10, 2009 0.4100 0.4100 0.3850 0.3900 665,623 -0.01(-3.44%)
Aug 07, 2009 0.3900 0.4100 0.3715 0.4039 1,712,545 +0.00(+0.72%)
Aug 06, 2009 0.4500 0.4500 0.3900 0.4010 1,862,057 -0.05(-10.69%)
Aug 05, 2009 0.5420 0.5600 0.4100 0.4490 6,628,999 -0.03(-6.46%)
Aug 04, 2009 0.4500 0.4900 0.4500 0.4800 3,062,395 +0.04(+10.34%)
Aug 03, 2009 0.4389 0.4500 0.4200 0.4350 1,107,851 +0.02(+3.57%)
Jul 31, 2009 0.4105 0.4400 0.4000 0.4200 713,688 +0.00(+0.00%)
Jul 30, 2009 0.4300 0.4301 0.4135 0.4200 735,197 -0.01(-1.66%)
Jul 29, 2009 0.4100 0.4400 0.4100 0.4271 938,191 -0.01(-2.91%)
Jul 28, 2009 0.4000 0.4500 0.4000 0.4399 1,286,688 +0.03(+7.29%)
Jul 27, 2009 0.3960 0.4300 0.3900 0.4100 1,316,164 +0.00(+0.12%)
Jul 24, 2009 0.3720 0.4190 0.3720 0.4095 1,071 +0.04(+10.08%)
Jul 23, 2009 0.3900 0.3900 0.3599 0.3720 473,261 +0.01(+3.33%)
Jul 22, 2009 0.3900 0.3900 0.3451 0.3600 722,129 -0.02(-4.76%)
Jul 21, 2009 0.3600 0.3866 0.3415 0.3780 695,099 +0.03(+8.00%)
Jul 20, 2009 0.3490 0.3500 0.3320 0.3500 312,421 +0.01(+2.94%)
Jul 17, 2009 0.3400 0.3600 0.3300 0.3400 267,739 +0.00(+0.00%)
Jul 16, 2009 0.3380 0.3800 0.3300 0.3400 257,818 -0.01(-2.86%)
Jul 15, 2009 0.3300 0.3690 0.3300 0.3500 378,930 +0.01(+2.94%)
Jul 14, 2009 0.3400 0.3599 0.3210 0.3400 385,971 +0.00(+0.00%)
Jul 13, 2009 0.3401 0.3500 0.3350 0.3400 193,231 -0.01(-2.86%)
Jul 10, 2009 0.3700 0.3700 0.3407 0.3500 118,758 +0.01(+2.94%)
Jul 09, 2009 0.3100 0.3600 0.3100 0.3400 415,612 +0.00(+0.00%)
Jul 08, 2009 0.3700 0.3700 0.3200 0.3400 701,215 -0.01(-2.86%)
Jul 07, 2009 0.3600 0.3700 0.3400 0.3500 592,948 -0.01(-2.78%)
Jul 06, 2009 0.4000 0.4000 0.3600 0.3600 287,633 -0.02(-4.81%)
Jul 02, 2009 0.3900 0.4000 0.3700 0.3782 245,185 -0.01(-3.03%)
Jul 01, 2009 0.4000 0.4000 0.3800 0.3900 338,149 +0.01(+2.63%)
Jun 30, 2009 0.3900 0.3900 0.3630 0.3800 424,887 +0.01(+2.70%)
Jun 29, 2009 0.3800 0.3900 0.3516 0.3700 1,201,226 +0.03(+8.82%)
Jun 26, 2009 0.4094 0.4200 0.3400 0.3400 5,631,228 -0.07(-17.07%)
Jun 25, 2009 0.4101 0.4200 0.4100 0.4100 370,357 -0.01(-2.38%)
Jun 24, 2009 0.4590 0.4590 0.4100 0.4200 774,894 -0.01(-2.33%)
Jun 23, 2009 0.4101 0.4400 0.4101 0.4300 687,122 +0.02(+4.88%)
Jun 22, 2009 0.4500 0.4500 0.4100 0.4100 562,388 -0.04(-8.89%)
Jun 19, 2009 0.4700 0.4800 0.4100 0.4500 1,442,135 -0.02(-4.26%)
Jun 18, 2009 0.4400 0.5000 0.4201 0.4700 3,435,919 +0.06(+14.63%)
Jun 17, 2009 0.4120 0.4200 0.4000 0.4100 440,570 +0.00(+0.00%)
Jun 16, 2009 0.4030 0.4200 0.4030 0.4100 232,662 +0.00(+0.00%)
Jun 15, 2009 0.4030 0.4300 0.4000 0.4100 437,340 -0.01(-2.38%)
Jun 12, 2009 0.4300 0.4300 0.4000 0.4200 584,037 +0.00(+0.00%)
Jun 11, 2009 0.4100 0.4200 0.4000 0.4200 781,395 +0.02(+5.00%)
Jun 10, 2009 0.4500 0.4500 0.4000 0.4000 1,551,704 -0.03(-6.98%)
Jun 09, 2009 0.4500 0.4500 0.4200 0.4300 1,525,727 -0.01(-2.27%)
Jun 08, 2009 0.4647 0.4800 0.4400 0.4400 908,497 -0.02(-4.35%)
Jun 05, 2009 0.4900 0.4900 0.4600 0.4600 671,457 -0.02(-4.17%)
Jun 04, 2009 0.4513 0.4800 0.4513 0.4800 536,877 +0.01(+2.13%)
Jun 03, 2009 0.5000 0.5000 0.4600 0.4700 524,426 -0.02(-4.08%)
Jun 02, 2009 0.4600 0.4970 0.4506 0.4900 802,608 +0.03(+6.52%)
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.