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, 2019 9.820 9.880 9.615 9.770 1,583,457 -0.06(-0.61%)
Oct 30, 2019 9.790 9.965 9.730 9.830 1,704,976 +0.04(+0.41%)
Oct 29, 2019 9.990 10.03 9.775 9.790 1,781,734 -0.20(-2.00%)
Oct 28, 2019 9.920 10.15 9.890 9.990 2,081,954 +0.12(+1.22%)
Oct 25, 2019 9.980 10.05 9.850 9.870 1,734,500 -0.11(-1.10%)
Oct 24, 2019 9.970 10.18 9.950 9.980 1,193,872 +0.00(+0.00%)
Oct 23, 2019 9.870 10.05 9.830 9.980 2,160,365 +0.14(+1.42%)
Oct 22, 2019 10.32 10.34 9.830 9.840 2,951,992 -0.51(-4.93%)
Oct 21, 2019 10.49 10.57 10.30 10.35 1,829,962 -0.03(-0.29%)
Oct 18, 2019 10.62 10.67 10.28 10.38 2,080,700 -0.26(-2.44%)
Oct 17, 2019 10.56 10.69 10.47 10.64 2,013,167 +0.08(+0.76%)
Oct 16, 2019 10.58 10.64 10.39 10.56 1,973,293 -0.03(-0.28%)
Oct 15, 2019 10.52 10.70 10.41 10.59 4,964,494 +0.08(+0.76%)
Oct 14, 2019 10.57 10.62 10.42 10.51 1,214,872 -0.11(-1.04%)
Oct 11, 2019 10.73 10.79 10.55 10.62 2,069,200 +0.04(+0.38%)
Oct 10, 2019 10.54 10.73 10.51 10.58 1,845,973 +0.02(+0.19%)
Oct 09, 2019 10.40 10.64 10.34 10.56 2,465,338 +0.25(+2.42%)
Oct 08, 2019 10.63 10.75 10.29 10.31 2,414,083 -0.42(-3.91%)
Oct 07, 2019 10.49 10.78 10.45 10.73 3,512,237 +0.22(+2.09%)
Oct 04, 2019 10.60 10.80 10.40 10.51 5,129,200 -0.13(-1.22%)
Oct 03, 2019 10.58 10.66 10.37 10.64 3,631,197 +0.10(+0.95%)
Oct 02, 2019 10.96 10.98 10.41 10.54 3,281,228 -0.54(-4.87%)
Oct 01, 2019 11.37 11.45 10.83 11.08 3,623,916 -0.22(-1.95%)
Sep 30, 2019 11.44 11.50 11.22 11.30 3,684,118 -0.19(-1.65%)
Sep 27, 2019 11.99 12.07 11.44 11.49 2,234,000 -0.52(-4.33%)
Sep 26, 2019 12.19 12.33 11.99 12.01 1,775,480 -0.17(-1.40%)
Sep 25, 2019 12.28 12.39 12.12 12.18 2,026,589 -0.11(-0.90%)
Sep 24, 2019 12.40 12.56 12.21 12.29 2,618,356 -0.12(-0.97%)
Sep 23, 2019 12.22 12.59 12.17 12.41 3,147,928 +0.18(+1.47%)
Sep 20, 2019 12.45 12.52 12.13 12.23 3,845,700 -0.25(-2.00%)
Sep 19, 2019 12.68 12.80 12.44 12.48 1,909,372 -0.26(-2.04%)
Sep 18, 2019 12.78 12.87 12.69 12.74 1,463,844 -0.09(-0.70%)
Sep 17, 2019 12.76 12.99 12.67 12.83 1,101,216 -0.05(-0.39%)
Sep 16, 2019 12.80 12.96 12.53 12.88 1,516,914 +0.03(+0.23%)
Sep 13, 2019 13.11 13.16 12.79 12.85 1,381,800 -0.23(-1.76%)
Sep 12, 2019 13.03 13.15 12.91 13.08 1,475,475 +0.14(+1.08%)
Sep 11, 2019 12.74 13.02 12.65 12.94 2,094,472 +0.31(+2.45%)
Sep 10, 2019 12.45 12.65 12.17 12.63 3,686,535 +0.18(+1.45%)
Sep 09, 2019 12.77 12.77 12.31 12.45 2,875,276 -0.31(-2.43%)
Sep 06, 2019 12.83 12.95 12.70 12.76 2,186,800 -0.07(-0.55%)
Sep 05, 2019 13.16 13.16 12.70 12.83 2,100,785 -0.14(-1.08%)
Sep 04, 2019 13.25 13.25 12.92 12.97 1,435,559 -0.19(-1.44%)
Sep 03, 2019 13.25 13.38 13.03 13.16 2,414,949 -0.06(-0.45%)
Aug 30, 2019 13.28 13.32 13.18 13.22 2,208,600 +0.00(+0.00%)
Aug 29, 2019 13.14 13.27 13.11 13.22 1,204,171 +0.12(+0.92%)
Aug 28, 2019 13.02 13.18 12.94 13.10 1,138,616 +0.08(+0.61%)
Aug 27, 2019 13.39 13.54 12.98 13.02 1,603,851 -0.29(-2.18%)
Aug 26, 2019 13.13 13.32 13.02 13.31 1,351,129 +0.30(+2.31%)
Aug 23, 2019 13.33 13.53 12.99 13.01 1,731,000 -0.36(-2.69%)
Aug 22, 2019 13.56 13.66 13.36 13.37 1,270,681 -0.13(-0.96%)
Aug 21, 2019 13.50 13.58 13.36 13.50 1,229,405 +0.15(+1.12%)
Aug 20, 2019 13.35 13.48 13.26 13.35 1,222,428 -0.07(-0.52%)
Aug 19, 2019 13.52 13.61 13.37 13.42 1,386,640 +0.01(+0.07%)
Aug 16, 2019 13.23 13.49 13.15 13.41 1,599,700 +0.27(+2.05%)
Aug 15, 2019 13.20 13.31 13.06 13.14 1,781,886 +0.01(+0.08%)
Aug 14, 2019 13.39 13.40 13.02 13.13 2,512,103 -0.53(-3.88%)
Aug 13, 2019 13.30 13.75 13.30 13.66 2,061,851 +0.27(+2.02%)
Aug 12, 2019 13.08 13.46 13.05 13.39 1,837,516 +0.18(+1.36%)
Aug 09, 2019 13.00 13.30 12.96 13.21 2,489,400 +0.14(+1.07%)
Aug 08, 2019 12.73 13.20 12.73 13.07 4,448,326 +0.34(+2.67%)
Aug 07, 2019 13.21 13.31 12.59 12.73 5,607,136 -0.70(-5.21%)
Aug 06, 2019 13.26 13.73 12.95 13.43 6,434,551 +1.72(+14.69%)
Aug 05, 2019 11.85 11.96 11.58 11.71 4,594,029 -0.28(-2.34%)
Aug 02, 2019 11.98 12.11 11.80 11.99 2,987,000 -0.08(-0.66%)
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.