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 30, 2008 1.850 2.000 1.820 2.000 471,795 +0.16(+8.70%)
May 29, 2008 1.750 1.840 1.750 1.840 409,802 +0.07(+3.95%)
May 28, 2008 1.790 1.800 1.750 1.770 235,848 -0.02(-1.12%)
May 27, 2008 1.770 1.810 1.760 1.790 173,579 +0.02(+1.13%)
May 26, 2008 1.810 1.830 1.760 1.770 0 +0.00(+0.00%)
May 23, 2008 1.810 1.830 1.760 1.770 194,146 -0.06(-3.28%)
May 22, 2008 1.760 1.840 1.740 1.830 356,474 +0.08(+4.57%)
May 21, 2008 1.820 1.820 1.740 1.750 248,810 -0.03(-1.69%)
May 20, 2008 1.830 1.830 1.760 1.780 347,039 -0.04(-2.20%)
May 19, 2008 1.870 1.870 1.780 1.820 319,881 -0.01(-0.55%)
May 16, 2008 1.840 1.840 1.770 1.830 361,217 +0.02(+1.10%)
May 15, 2008 1.780 1.840 1.780 1.810 272,385 +0.01(+0.56%)
May 14, 2008 1.810 1.840 1.780 1.800 433,057 -0.02(-1.10%)
May 13, 2008 1.850 1.850 1.810 1.820 229,611 -0.03(-1.62%)
May 12, 2008 1.850 1.860 1.820 1.850 234,899 +0.02(+1.09%)
May 09, 2008 1.830 1.890 1.820 1.830 217,427 +0.00(+0.00%)
May 08, 2008 2.010 2.030 1.830 1.830 637,023 -0.05(-2.66%)
May 07, 2008 1.880 1.920 1.840 1.880 401,109 +0.00(+0.00%)
May 06, 2008 1.820 1.930 1.820 1.880 361,914 +0.06(+3.30%)
May 05, 2008 1.940 1.990 1.810 1.820 864,287 -0.14(-7.14%)
May 02, 2008 2.010 2.020 1.960 1.960 406,395 -0.08(-3.92%)
May 01, 2008 1.990 2.040 1.940 2.040 268,742 +0.07(+3.55%)
Apr 30, 2008 1.960 2.000 1.940 1.970 438,791 +0.02(+1.03%)
Apr 29, 2008 1.970 2.000 1.940 1.950 476,273 -0.05(-2.50%)
Apr 28, 2008 2.000 2.030 1.960 2.000 544,858 -0.02(-0.99%)
Apr 25, 2008 1.840 2.050 1.810 2.020 2,361,727 +0.21(+11.60%)
Apr 24, 2008 1.790 1.820 1.760 1.810 442,660 +0.01(+0.56%)
Apr 23, 2008 1.760 1.800 1.750 1.800 242,628 +0.04(+2.27%)
Apr 22, 2008 1.800 1.820 1.730 1.760 818,154 -0.04(-2.22%)
Apr 21, 2008 1.760 1.850 1.760 1.800 289,467 -0.01(-0.55%)
Apr 18, 2008 1.790 1.850 1.770 1.810 518,533 +0.00(+0.00%)
Apr 17, 2008 1.820 1.850 1.800 1.810 285,709 -0.02(-1.09%)
Apr 16, 2008 1.770 1.830 1.770 1.830 307,307 +0.05(+2.81%)
Apr 15, 2008 1.810 1.810 1.750 1.780 276,488 -0.01(-0.56%)
Apr 14, 2008 1.810 1.870 1.790 1.790 222,200 -0.02(-1.10%)
Apr 11, 2008 1.860 1.880 1.800 1.810 350,240 -0.08(-4.23%)
Apr 10, 2008 1.890 1.900 1.850 1.890 439,235 +0.02(+1.07%)
Apr 09, 2008 1.930 1.950 1.860 1.870 305,444 -0.06(-3.11%)
Apr 08, 2008 1.950 1.960 1.890 1.930 292,667 -0.03(-1.53%)
Apr 07, 2008 1.960 1.980 1.920 1.960 373,216 +0.02(+1.03%)
Apr 04, 2008 1.980 1.990 1.920 1.940 576,187 -0.01(-0.51%)
Apr 03, 2008 1.890 1.980 1.890 1.950 551,870 +0.04(+2.09%)
Apr 02, 2008 1.950 1.950 1.890 1.910 444,760 -0.05(-2.55%)
Apr 01, 2008 1.890 1.990 1.870 1.960 1,054,137 +0.11(+5.95%)
Mar 31, 2008 1.870 1.910 1.735 1.850 367,747 -0.02(-1.07%)
Mar 28, 2008 1.940 1.980 1.870 1.870 623,711 -0.07(-3.61%)
Mar 27, 2008 1.890 1.950 1.870 1.940 515,529 +0.06(+3.19%)
Mar 26, 2008 1.900 1.940 1.870 1.880 454,718 -0.02(-1.05%)
Mar 25, 2008 1.810 1.900 1.800 1.900 584,075 +0.05(+2.70%)
Mar 24, 2008 1.780 1.900 1.780 1.850 666,077 +0.03(+1.65%)
Mar 21, 2008 1.690 1.950 1.690 1.820 1,644,939 +0.00(+0.00%)
Mar 20, 2008 1.690 1.950 1.690 1.820 1,644,939 +0.13(+7.69%)
Mar 19, 2008 1.780 1.780 1.690 1.690 486,428 -0.07(-3.98%)
Mar 18, 2008 1.750 1.790 1.700 1.760 694,633 +0.04(+2.33%)
Mar 17, 2008 1.850 1.870 1.700 1.720 881,901 -0.11(-6.01%)
Mar 14, 2008 1.920 1.920 1.820 1.830 458,020 -0.07(-3.68%)
Mar 13, 2008 1.810 1.920 1.810 1.900 1,277,858 +0.06(+3.26%)
Mar 12, 2008 1.940 1.950 1.830 1.840 951,874 -0.08(-4.17%)
Mar 11, 2008 1.900 1.920 1.850 1.920 384,410 +0.05(+2.67%)
Mar 10, 2008 1.920 1.950 1.850 1.870 564,411 -0.04(-2.09%)
Mar 07, 2008 1.830 1.930 1.830 1.910 369,964 +0.05(+2.69%)
Mar 06, 2008 1.950 1.950 1.850 1.860 569,724 -0.09(-4.62%)
Mar 05, 2008 1.980 2.010 1.910 1.950 451,757 -0.01(-0.51%)
Mar 04, 2008 1.830 2.010 1.830 1.960 748,279 +0.13(+7.10%)
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.