Skip to main content
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 (%)
Oct 31, 2007 1.990 2.160 1.910 2.040 1,882,800 +0.07(+3.55%)
Oct 30, 2007 2.050 2.060 1.930 1.970 1,437,200 -0.10(-4.83%)
Oct 29, 2007 2.200 2.200 2.030 2.070 2,429,200 -0.06(-2.82%)
Oct 26, 2007 2.430 2.500 2.010 2.130 12,176,100 +0.60(+39.22%)
Oct 25, 2007 1.700 1.730 1.480 1.530 3,161,400 -0.07(-4.38%)
Oct 24, 2007 1.490 1.680 1.470 1.600 1,576,100 +0.12(+8.11%)
Oct 23, 2007 1.370 1.490 1.350 1.480 856,600 +0.06(+4.23%)
Oct 22, 2007 1.250 1.490 1.210 1.420 2,304,500 -0.12(-7.79%)
Oct 19, 2007 1.670 1.680 1.500 1.540 2,038,700 -0.13(-7.78%)
Oct 18, 2007 1.760 1.760 1.630 1.670 1,380,700 -0.09(-5.11%)
Oct 17, 2007 1.840 1.850 1.700 1.760 1,013,000 -0.04(-2.22%)
Oct 16, 2007 1.660 1.870 1.610 1.800 2,797,600 +0.10(+5.88%)
Oct 15, 2007 1.880 1.890 1.600 1.700 2,887,200 -0.15(-8.11%)
Oct 12, 2007 1.900 1.960 1.830 1.850 1,816,792 -0.06(-3.14%)
Oct 11, 2007 1.950 2.040 1.870 1.910 4,808,600 -0.02(-1.04%)
Oct 10, 2007 2.070 2.120 1.820 1.930 6,764,300 -0.26(-11.87%)
Oct 09, 2007 2.450 2.680 2.020 2.190 13,993,400 -0.38(-14.79%)
Oct 08, 2007 1.560 2.700 1.410 2.570 35,010,732 +1.42(+123.48%)
Oct 05, 2007 1.050 1.230 1.020 1.150 4,172,700 +0.12(+11.65%)
Oct 04, 2007 1.000 1.050 0.9802 1.030 2,462,942 +0.02(+1.98%)
Oct 03, 2007 1.000 1.010 0.9700 1.010 1,053,627 +0.03(+3.06%)
Oct 02, 2007 0.9900 1.030 0.9600 0.9800 1,662,043 +0.02(+2.08%)
Oct 01, 2007 1.030 1.030 0.9600 0.9600 1,295,569 -0.07(-6.80%)
Sep 28, 2007 1.000 1.030 0.9700 1.030 1,305,754 +0.04(+4.04%)
Sep 27, 2007 1.000 1.000 0.9200 0.9900 2,936,200 +0.03(+3.13%)
Sep 26, 2007 1.270 1.280 0.8902 0.9600 12,475,900 -0.34(-26.15%)
Sep 25, 2007 1.500 1.990 1.200 1.300 5,922,500 -0.66(-33.67%)
Sep 24, 2007 2.020 2.020 1.920 1.960 605,500 -0.05(-2.49%)
Sep 21, 2007 2.010 2.050 1.980 2.010 661,000 +0.03(+1.52%)
Sep 20, 2007 1.990 2.000 1.960 1.980 378,300 +0.01(+0.51%)
Sep 19, 2007 2.000 2.010 1.940 1.970 918,600 -0.08(-3.90%)
Sep 18, 2007 1.940 2.110 1.930 2.050 1,513,200 +0.11(+5.67%)
Sep 17, 2007 1.990 2.000 1.910 1.940 691,700 -0.05(-2.51%)
Sep 14, 2007 2.030 2.070 1.970 1.990 871,700 -0.04(-1.97%)
Sep 13, 2007 2.050 2.080 2.030 2.030 312,300 -0.04(-1.93%)
Sep 12, 2007 2.030 2.090 2.030 2.070 285,200 +0.04(+1.97%)
Sep 11, 2007 2.030 2.060 1.950 2.030 528,900 +0.02(+1.00%)
Sep 10, 2007 2.050 2.100 2.000 2.010 685,200 -0.02(-0.99%)
Sep 07, 2007 2.110 2.110 2.020 2.030 550,700 -0.08(-3.79%)
Sep 06, 2007 2.030 2.120 2.020 2.110 541,900 +0.08(+3.94%)
Sep 05, 2007 2.040 2.080 2.010 2.030 556,000 -0.05(-2.40%)
Sep 04, 2007 2.110 2.110 2.060 2.080 699,200 -0.03(-1.42%)
Aug 31, 2007 2.110 2.150 2.060 2.110 716,200 +0.01(+0.48%)
Aug 30, 2007 2.100 2.120 2.080 2.100 586,100 -0.03(-1.41%)
Aug 29, 2007 2.150 2.220 2.060 2.130 689,900 -0.02(-0.93%)
Aug 28, 2007 2.270 2.271 2.120 2.150 507,000 -0.13(-5.70%)
Aug 27, 2007 2.190 2.300 2.160 2.280 559,600 +0.09(+4.11%)
Aug 24, 2007 2.210 2.220 2.150 2.190 403,600 +0.00(+0.00%)
Aug 23, 2007 2.150 2.250 2.120 2.190 384,000 +0.06(+2.82%)
Aug 22, 2007 2.170 2.180 2.120 2.130 562,600 -0.01(-0.47%)
Aug 21, 2007 2.080 2.190 2.080 2.140 3,369,800 +0.05(+2.39%)
Aug 20, 2007 2.150 2.180 2.070 2.090 876,800 -0.05(-2.34%)
Aug 17, 2007 2.250 2.270 2.100 2.140 683,200 -0.01(-0.47%)
Aug 16, 2007 2.180 2.280 2.090 2.150 949,100 -0.03(-1.38%)
Aug 15, 2007 2.110 2.340 2.100 2.180 521,200 +0.02(+0.93%)
Aug 14, 2007 2.280 2.380 2.150 2.160 752,000 -0.12(-5.26%)
Aug 13, 2007 2.510 2.510 2.110 2.280 1,113,400 -0.18(-7.32%)
Aug 10, 2007 2.400 2.500 2.300 2.460 2,532,900 +0.04(+1.65%)
Aug 09, 2007 2.280 2.522 2.200 2.420 3,234,200 +0.22(+10.00%)
Aug 08, 2007 2.060 2.280 1.940 2.200 1,809,400 +0.10(+4.76%)
Aug 07, 2007 1.950 2.110 1.800 2.100 3,811,200 +0.16(+8.25%)
Aug 06, 2007 2.200 2.200 1.940 1.940 1,070,100 -0.09(-4.34%)
Aug 03, 2007 2.010 2.100 1.860 2.028 1,524,400 +0.17(+9.03%)
Aug 02, 2007 2.000 2.040 1.840 1.860 1,468,100 -0.13(-6.53%)
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.