Vonage Holdings Corp. Historical Stock Prices

VG 
$3.9
*  
0.04
 negative 
1.02%
Get VG Alerts
*Delayed - data as of Apr. 23, 2014 
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-JAN-2014 TO 23-APR-2014

Date Open High Low Close / Last Volume
16:00  3.96  4.025  3.89  3.90 1,411,631
04/23/2014 3.94 4.025 3.89 3.9 1,411,631
04/22/2014 3.86 3.99 3.85 3.94 2,045,760
04/21/2014 4.01 4.01 3.86 3.86 1,250,649
04/17/2014 3.83 4.07 3.83 4.02 1,396,162
04/16/2014 3.84 3.89 3.79 3.85 1,094,845
04/15/2014 3.84 3.89 3.675 3.81 1,903,205
04/14/2014 3.91 3.94 3.82 3.84 898,243
04/11/2014 3.9 3.98 3.84 3.86 799,839
04/10/2014 4.08 4.17 3.92 3.93 1,869,115
04/09/2014 4.16 4.2 4.02 4.06 1,588,806
04/08/2014 4.09 4.2 4.07 4.16 1,659,586
04/07/2014 4.11 4.14 4.02 4.1 1,462,909
04/04/2014 4.34 4.37 4.11 4.13 1,830,751
04/03/2014 4.41 4.42 4.28 4.31 749,674
04/02/2014 4.36 4.42 4.3 4.39 791,948
04/01/2014 4.25 4.37 4.21 4.37 1,486,102
03/31/2014 4.29 4.32 4.23 4.27 1,817,489
03/28/2014 4.21 4.31 4.18 4.28 2,078,736
03/27/2014 4.28 4.34 4.19 4.21 1,843,600
03/26/2014 4.45 4.46 4.26 4.27 1,616,973
03/25/2014 4.42 4.48 4.38 4.41 873,373
03/24/2014 4.45 4.52 4.38 4.4 1,580,066
03/21/2014 4.54 4.54 4.39 4.44 2,940,386
03/20/2014 4.45 4.6 4.42 4.53 881,590
03/19/2014 4.54 4.55 4.42 4.48 980,690
03/18/2014 4.42 4.58 4.38 4.53 1,464,657
03/17/2014 4.46 4.5322 4.35 4.4 2,216,897
03/14/2014 4.37 4.48 4.37 4.45 1,108,573
03/13/2014 4.47 4.475 4.3553 4.4 1,459,028
03/12/2014 4.39 4.49 4.39 4.43 1,424,770
03/11/2014 4.55 4.59 4.38 4.41 1,897,813
03/10/2014 4.44 4.58 4.42 4.57 1,755,353
03/07/2014 4.52 4.54 4.39 4.43 2,636,220
03/06/2014 4.62 4.64 4.46 4.52 1,677,758
03/05/2014 4.6 4.63 4.54 4.59 1,891,172
03/04/2014 4.58 4.68 4.5599 4.62 3,123,521
03/03/2014 4.59 4.61 4.47 4.51 1,564,777
02/28/2014 4.78 4.83 4.5 4.61 2,268,066
02/27/2014 4.73 4.955 4.68 4.76 4,836,044
02/26/2014 4.48 4.59 4.44 4.52 1,937,127
02/25/2014 4.57 4.635 4.44 4.46 1,986,938
02/24/2014 4.54 4.68 4.532 4.59 3,155,165
02/21/2014 4.55 4.61 4.53 4.54 2,314,683
02/20/2014 4.47 4.66 4.47 4.56 2,455,925
02/19/2014 4.5 4.53 4.46 4.5 2,574,914
02/18/2014 4.34 4.5599 4.27 4.53 3,731,926
02/14/2014 4.52 4.53 4.3 4.4 2,128,740
02/13/2014 4.48 4.54 4.4 4.53 2,612,600
02/12/2014 4.31 4.52 4.09 4.49 4,818,323
02/11/2014 4.39 4.45 4.34 4.38 1,983,308
02/10/2014 4.49 4.52 4.37 4.4 2,001,601
02/07/2014 4.47 4.55 4.42 4.48 1,935,509
02/06/2014 4.37 4.52 4.35 4.41 1,763,475
02/05/2014 4.36 4.42 4.24 4.37 2,421,050
02/04/2014 4.4 4.43 4.21 4.37 3,079,779
02/03/2014 4.77 4.78 4.33 4.37 3,096,480
01/31/2014 4.62 4.75 4.59 4.61 2,901,314
01/30/2014 4.88 4.91 4.66 4.73 3,078,988
01/29/2014 4.63 4.94 4.53 4.79 6,317,622
01/28/2014 4.38 4.63 4.34 4.57 2,306,200
01/27/2014 4.32 4.49 4.3 4.38 1,887,163
01/24/2014 4.38 4.4 4.28 4.31 2,342,828
01/23/2014 4.42 4.4929 4.35 4.42 3,263,547
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?