Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Jun 29, 2012 2.000 2.030 1.950 2.010 2,221,694 +0.06(+3.08%)
Jun 28, 2012 2.030 2.040 1.920 1.950 813,558 -0.14(-6.70%)
Jun 27, 2012 1.960 2.090 1.887 2.090 2,045,144 +0.18(+9.42%)
Jun 26, 2012 1.890 1.950 1.870 1.910 1,924,974 +0.03(+1.60%)
Jun 25, 2012 1.870 1.900 1.830 1.880 800,031 +0.00(+0.00%)
Jun 22, 2012 1.920 1.940 1.860 1.880 5,013,602 -0.04(-2.08%)
Jun 21, 2012 1.980 1.990 1.880 1.920 1,299,090 -0.04(-2.04%)
Jun 20, 2012 1.940 1.970 1.930 1.960 1,582,030 +0.04(+2.08%)
Jun 19, 2012 1.900 1.960 1.890 1.920 1,410,077 +0.01(+0.52%)
Jun 18, 2012 1.790 1.930 1.780 1.910 1,692,907 +0.10(+5.52%)
Jun 15, 2012 1.780 1.810 1.770 1.810 3,524,471 +0.03(+1.69%)
Jun 14, 2012 1.750 1.780 1.710 1.780 756,515 +0.02(+1.14%)
Jun 13, 2012 1.750 1.770 1.740 1.760 1,043,265 +0.01(+0.57%)
Jun 12, 2012 1.680 1.750 1.680 1.750 548,556 +0.07(+4.17%)
Jun 11, 2012 1.800 1.800 1.640 1.680 2,654,048 -0.11(-6.15%)
Jun 08, 2012 1.750 1.800 1.740 1.790 556,711 +0.01(+0.56%)
Jun 07, 2012 1.810 1.820 1.770 1.780 763,440 -0.01(-0.56%)
Jun 06, 2012 1.780 1.800 1.750 1.790 519,769 +0.02(+1.13%)
Jun 05, 2012 1.690 1.780 1.690 1.770 1,580,970 +0.07(+4.12%)
Jun 04, 2012 1.740 1.740 1.680 1.700 1,565,355 -0.01(-0.58%)
Jun 01, 2012 1.770 1.800 1.690 1.710 1,733,190 -0.12(-6.56%)
May 31, 2012 1.790 1.840 1.751 1.830 2,058,781 +0.04(+2.23%)
May 30, 2012 1.760 1.850 1.750 1.790 2,321,483 +0.01(+0.56%)
May 29, 2012 1.710 1.780 1.710 1.780 1,596,822 +0.08(+4.71%)
May 25, 2012 1.720 1.740 1.690 1.700 924,687 -0.03(-1.73%)
May 24, 2012 1.750 1.780 1.700 1.730 898,711 -0.02(-1.14%)
May 23, 2012 1.690 1.770 1.690 1.750 1,106,065 +0.05(+2.94%)
May 22, 2012 1.740 1.780 1.700 1.700 823,088 -0.05(-2.86%)
May 21, 2012 1.700 1.780 1.700 1.750 1,038,869 +0.05(+2.94%)
May 18, 2012 1.690 1.740 1.680 1.700 1,691,537 +0.00(+0.00%)
May 17, 2012 1.690 1.750 1.680 1.700 1,205,677 +0.00(+0.00%)
May 16, 2012 1.700 1.720 1.680 1.700 871,664 +0.00(+0.00%)
May 15, 2012 1.720 1.770 1.700 1.700 1,384,614 -0.02(-1.16%)
May 14, 2012 1.740 1.760 1.720 1.720 877,760 -0.04(-2.27%)
May 11, 2012 1.770 1.800 1.750 1.760 1,760,431 -0.03(-1.68%)
May 10, 2012 1.800 1.840 1.765 1.790 1,297,063 +0.01(+0.56%)
May 09, 2012 1.770 1.820 1.750 1.780 1,306,128 -0.01(-0.56%)
May 08, 2012 1.800 1.830 1.780 1.790 1,034,794 -0.03(-1.65%)
May 07, 2012 1.850 1.850 1.800 1.820 2,148,849 -0.03(-1.62%)
May 04, 2012 1.860 1.920 1.760 1.850 5,480,516 -0.02(-1.07%)
May 03, 2012 1.910 1.920 1.850 1.870 1,099,706 -0.03(-1.58%)
May 02, 2012 2.070 2.080 1.830 1.900 6,410,240 -0.15(-7.32%)
May 01, 2012 2.080 2.100 2.040 2.050 1,629,570 +0.01(+0.49%)
Apr 30, 2012 2.040 2.050 2.020 2.040 808,301 +0.00(+0.00%)
Apr 27, 2012 2.040 2.060 2.010 2.040 1,435,214 -0.02(-0.97%)
Apr 26, 2012 2.070 2.080 2.030 2.060 1,434,587 -0.01(-0.48%)
Apr 25, 2012 2.080 2.080 2.030 2.070 772,564 +0.00(+0.00%)
Apr 24, 2012 2.050 2.080 2.010 2.070 982,615 +0.02(+0.98%)
Apr 23, 2012 2.020 2.080 2.000 2.050 1,386,098 -0.01(-0.49%)
Apr 20, 2012 2.130 2.130 2.040 2.060 1,168,535 -0.01(-0.48%)
Apr 19, 2012 2.120 2.140 2.050 2.070 1,398,171 -0.04(-1.90%)
Apr 18, 2012 2.120 2.200 2.080 2.110 1,539,152 -0.01(-0.47%)
Apr 17, 2012 2.020 2.175 2.010 2.120 5,879,003 +0.13(+6.53%)
Apr 16, 2012 2.050 2.095 1.980 1.990 3,498,750 -0.05(-2.45%)
Apr 13, 2012 2.120 2.120 2.030 2.040 1,051,598 -0.10(-4.67%)
Apr 12, 2012 2.120 2.150 2.070 2.140 1,498,103 +0.03(+1.42%)
Apr 11, 2012 2.000 2.110 1.970 2.110 3,331,475 +0.12(+6.03%)
Apr 10, 2012 2.120 2.150 1.980 1.990 4,940,747 -0.12(-5.69%)
Apr 09, 2012 2.100 2.130 2.100 2.110 993,072 -0.04(-1.86%)
Apr 05, 2012 2.165 2.170 2.100 2.150 1,396,095 -0.01(-0.46%)
Apr 04, 2012 2.200 2.210 2.150 2.160 1,769,150 -0.07(-3.14%)
Apr 03, 2012 2.240 2.270 2.210 2.230 874,618 -0.02(-0.89%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.