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, 2007 3.160 3.180 3.010 3.010 804,870 -0.14(-4.44%)
May 30, 2007 3.220 3.232 3.139 3.150 576,100 -0.07(-2.17%)
May 29, 2007 3.210 3.270 3.150 3.220 794,750 +0.01(+0.31%)
May 25, 2007 3.200 3.294 3.180 3.210 592,200 +0.06(+1.90%)
May 24, 2007 3.200 3.230 3.120 3.150 740,700 -0.03(-0.94%)
May 23, 2007 3.180 3.190 3.130 3.180 341,300 +0.04(+1.27%)
May 22, 2007 3.200 3.210 3.130 3.140 419,500 -0.04(-1.26%)
May 21, 2007 3.140 3.220 3.110 3.180 669,800 +0.06(+1.92%)
May 18, 2007 3.070 3.190 3.050 3.120 1,071,800 +0.07(+2.30%)
May 17, 2007 3.100 3.190 3.040 3.050 1,254,600 -0.01(-0.33%)
May 16, 2007 3.170 3.180 3.050 3.060 918,785 -0.10(-3.16%)
May 15, 2007 3.350 3.370 3.120 3.160 1,733,200 -0.19(-5.67%)
May 14, 2007 3.530 3.550 3.350 3.350 1,597,300 -0.11(-3.18%)
May 11, 2007 3.400 3.770 3.393 3.460 3,150,200 +0.08(+2.37%)
May 10, 2007 3.150 3.440 3.060 3.380 3,775,200 +0.33(+10.82%)
May 09, 2007 3.050 3.100 3.020 3.050 509,700 +0.00(+0.00%)
May 08, 2007 3.050 3.080 3.000 3.050 2,265,000 -0.04(-1.29%)
May 07, 2007 3.110 3.130 3.030 3.090 675,100 -0.03(-0.96%)
May 04, 2007 3.100 3.140 3.030 3.120 645,900 +0.00(+0.00%)
May 03, 2007 3.260 3.290 3.100 3.120 1,512,525 -0.13(-4.00%)
May 02, 2007 3.210 3.320 3.170 3.250 1,501,988 +0.11(+3.50%)
May 01, 2007 3.110 3.280 3.070 3.140 1,830,500 +0.07(+2.28%)
Apr 30, 2007 3.110 3.200 2.980 3.070 2,440,550 -0.04(-1.29%)
Apr 27, 2007 3.290 3.390 3.110 3.110 2,706,100 -0.28(-8.26%)
Apr 26, 2007 3.400 3.410 3.280 3.390 2,384,168 +0.07(+2.11%)
Apr 25, 2007 3.630 3.630 3.270 3.320 9,400,942 -0.40(-10.75%)
Apr 24, 2007 2.880 4.430 2.830 3.720 25,729,760 +0.83(+28.72%)
Apr 23, 2007 2.990 3.000 2.850 2.890 1,708,007 -0.10(-3.34%)
Apr 20, 2007 3.010 3.080 2.950 2.990 1,864,700 -0.01(-0.33%)
Apr 19, 2007 3.090 3.110 2.950 3.000 3,741,986 -0.11(-3.54%)
Apr 18, 2007 3.060 3.200 3.000 3.110 2,144,450 -0.20(-6.04%)
Apr 17, 2007 3.430 3.680 3.250 3.310 2,791,150 +0.02(+0.61%)
Apr 16, 2007 3.390 3.400 3.150 3.290 1,713,582 -0.10(-2.95%)
Apr 13, 2007 3.210 3.400 3.110 3.390 2,817,370 +0.19(+5.94%)
Apr 12, 2007 3.130 3.450 3.000 3.200 5,840,300 +0.20(+6.67%)
Apr 11, 2007 3.010 3.090 2.950 3.000 1,705,500 +0.00(+0.00%)
Apr 10, 2007 3.030 3.150 2.930 3.000 3,048,400 -0.03(-0.99%)
Apr 09, 2007 2.900 3.219 2.880 3.030 6,612,500 -0.34(-10.09%)
Apr 05, 2007 3.730 3.730 3.340 3.370 1,852,700 -0.25(-6.91%)
Apr 04, 2007 3.670 3.790 3.460 3.620 1,147,300 -0.05(-1.36%)
Apr 03, 2007 3.650 3.980 3.560 3.670 2,786,300 +0.09(+2.51%)
Apr 02, 2007 3.410 3.650 3.400 3.580 1,952,100 +0.13(+3.77%)
Mar 30, 2007 3.050 3.510 3.050 3.450 2,567,900 +0.39(+12.75%)
Mar 29, 2007 3.260 3.330 3.040 3.060 1,936,900 -0.20(-6.13%)
Mar 28, 2007 3.220 3.360 3.140 3.260 2,350,000 +0.00(+0.00%)
Mar 27, 2007 3.340 3.360 3.200 3.260 2,376,700 -0.12(-3.55%)
Mar 26, 2007 3.140 3.570 3.110 3.380 6,426,200 +0.38(+12.67%)
Mar 23, 2007 4.020 4.100 2.980 3.000 9,840,800 -1.05(-25.93%)
Mar 22, 2007 4.040 4.110 4.000 4.050 974,700 +0.06(+1.50%)
Mar 21, 2007 4.030 4.190 3.980 3.990 847,800 +0.00(+0.00%)
Mar 20, 2007 3.990 4.020 3.910 3.990 939,900 +0.01(+0.25%)
Mar 19, 2007 4.040 4.080 3.920 3.980 1,013,100 -0.02(-0.50%)
Mar 16, 2007 4.170 4.150 3.970 4.000 1,950,200 -0.16(-3.85%)
Mar 15, 2007 4.170 4.200 4.100 4.160 620,900 -0.03(-0.72%)
Mar 14, 2007 4.160 4.250 4.050 4.190 1,146,400 +0.03(+0.72%)
Mar 13, 2007 4.310 4.340 4.060 4.160 1,379,300 -0.15(-3.48%)
Mar 12, 2007 4.252 4.390 4.040 4.310 2,359,700 +0.14(+3.36%)
Mar 09, 2007 4.620 4.800 3.870 4.170 10,565,400 -0.69(-14.20%)
Mar 08, 2007 5.080 5.150 4.500 4.860 4,132,200 -0.19(-3.76%)
Mar 07, 2007 5.240 5.390 5.020 5.050 1,731,100 -0.17(-3.26%)
Mar 06, 2007 5.190 5.250 5.100 5.220 1,146,700 +0.13(+2.55%)
Mar 05, 2007 5.200 5.230 5.080 5.090 885,800 -0.13(-2.49%)
Mar 02, 2007 5.160 5.270 5.160 5.220 949,400 +0.01(+0.19%)
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.