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 (%)
Nov 30, 2018 10.76 10.95 10.56 10.59 2,590,100 -0.19(-1.76%)
Nov 29, 2018 10.64 10.81 10.55 10.78 1,188,719 +0.07(+0.65%)
Nov 28, 2018 10.72 10.75 10.47 10.71 2,505,055 +0.09(+0.85%)
Nov 27, 2018 10.76 10.80 10.61 10.62 1,327,243 -0.20(-1.85%)
Nov 26, 2018 10.81 10.89 10.69 10.82 1,082,408 +0.10(+0.93%)
Nov 23, 2018 10.51 10.89 10.51 10.72 363,900 +0.09(+0.85%)
Nov 21, 2018 10.63 10.63 10.63 0 +0.21(+2.02%)
Nov 20, 2018 10.50 10.64 10.30 10.42 2,155,086 -0.23(-2.16%)
Nov 19, 2018 11.13 11.13 10.64 10.65 1,203,203 -0.34(-3.09%)
Nov 16, 2018 10.80 11.06 10.66 10.99 2,946,400 +0.16(+1.48%)
Nov 15, 2018 10.74 11.08 10.61 10.83 3,382,558 +0.06(+0.56%)
Nov 14, 2018 11.14 11.18 10.70 10.77 1,386,876 -0.28(-2.53%)
Nov 13, 2018 11.39 11.44 10.96 11.05 1,650,118 -0.22(-1.95%)
Nov 12, 2018 11.20 11.45 11.18 11.27 3,251,583 +0.05(+0.45%)
Nov 09, 2018 11.60 11.65 11.03 11.22 2,791,300 -0.47(-4.02%)
Nov 08, 2018 11.68 11.86 11.59 11.69 1,550,662 -0.03(-0.26%)
Nov 07, 2018 11.47 11.76 11.45 11.72 1,886,223 +0.27(+2.36%)
Nov 06, 2018 11.18 11.50 11.15 11.45 1,827,200 +0.23(+2.05%)
Nov 05, 2018 11.42 11.60 11.09 11.22 3,715,542 -0.31(-2.69%)
Nov 02, 2018 12.97 13.20 11.20 11.53 5,172,600 -1.65(-12.52%)
Nov 01, 2018 13.38 13.39 12.87 13.18 2,111,299 -0.08(-0.60%)
Oct 31, 2018 13.06 13.38 12.98 13.26 2,057,900 +0.34(+2.63%)
Oct 30, 2018 12.63 12.99 12.59 12.92 1,421,698 +0.24(+1.89%)
Oct 29, 2018 13.25 13.44 12.51 12.68 2,103,938 -0.41(-3.13%)
Oct 26, 2018 13.24 13.28 12.88 13.09 2,054,200 -0.28(-2.09%)
Oct 25, 2018 13.25 13.63 13.17 13.37 1,994,974 +0.21(+1.60%)
Oct 24, 2018 13.51 13.76 13.16 13.16 2,091,942 -0.39(-2.88%)
Oct 23, 2018 13.59 13.75 13.41 13.55 1,535,180 -0.23(-1.67%)
Oct 22, 2018 13.46 13.83 13.45 13.78 1,218,631 +0.33(+2.45%)
Oct 19, 2018 13.59 13.79 13.38 13.45 1,184,800 -0.13(-0.96%)
Oct 18, 2018 13.88 13.93 13.56 13.58 2,165,734 -0.29(-2.09%)
Oct 17, 2018 13.69 13.90 13.46 13.87 2,042,629 +0.12(+0.87%)
Oct 16, 2018 13.26 13.77 13.18 13.75 1,129,860 +0.55(+4.17%)
Oct 15, 2018 13.08 13.38 12.91 13.20 1,741,382 +0.11(+0.84%)
Oct 12, 2018 13.29 13.43 12.93 13.09 2,844,600 +0.15(+1.16%)
Oct 11, 2018 12.90 13.16 12.83 12.94 2,393,931 -0.07(-0.54%)
Oct 10, 2018 13.92 13.97 12.97 13.01 2,181,051 -0.92(-6.60%)
Oct 09, 2018 13.91 14.21 13.84 13.93 1,746,093 -0.03(-0.21%)
Oct 08, 2018 14.18 14.23 13.87 13.96 977,650 -0.22(-1.55%)
Oct 05, 2018 14.43 14.56 13.96 14.18 1,433,400 -0.23(-1.60%)
Oct 04, 2018 14.53 14.53 14.31 14.41 1,528,783 -0.15(-1.03%)
Oct 03, 2018 14.36 14.59 14.16 14.56 1,585,640 +0.30(+2.10%)
Oct 02, 2018 14.03 14.38 13.96 14.26 2,002,624 +0.25(+1.78%)
Oct 01, 2018 14.25 14.30 13.93 14.01 969,097 -0.15(-1.06%)
Sep 28, 2018 14.25 14.54 14.13 14.16 1,768,600 -0.14(-0.98%)
Sep 27, 2018 14.41 14.58 14.29 14.30 1,336,351 -0.05(-0.35%)
Sep 26, 2018 14.30 14.57 14.25 14.35 1,587,078 +0.03(+0.21%)
Sep 25, 2018 13.81 14.38 13.73 14.32 1,404,506 +0.46(+3.32%)
Sep 24, 2018 13.77 14.13 13.67 13.86 1,647,454 +0.27(+1.99%)
Sep 21, 2018 13.64 13.80 13.23 13.59 3,476,800 +0.01(+0.07%)
Sep 20, 2018 13.41 13.72 13.10 13.58 1,927,937 +0.27(+2.03%)
Sep 19, 2018 13.99 13.99 13.26 13.31 2,470,112 -0.70(-5.00%)
Sep 18, 2018 14.07 14.17 13.96 14.01 782,965 -0.03(-0.21%)
Sep 17, 2018 14.17 14.25 13.91 14.04 1,775,010 -0.19(-1.34%)
Sep 14, 2018 14.19 14.23 14.06 14.23 1,244,500 +0.15(+1.07%)
Sep 13, 2018 14.40 14.43 14.04 14.08 1,544,440 -0.27(-1.88%)
Sep 12, 2018 14.35 14.46 14.21 14.35 1,597,883 -0.09(-0.62%)
Sep 11, 2018 14.50 14.73 14.28 14.44 1,318,346 -0.11(-0.76%)
Sep 10, 2018 14.58 14.60 14.34 14.55 996,387 +0.31(+2.18%)
Sep 07, 2018 14.11 14.49 14.07 14.24 1,003,200 +0.10(+0.71%)
Sep 06, 2018 14.19 14.31 14.04 14.14 1,261,271 -0.05(-0.35%)
Sep 05, 2018 14.18 14.23 13.98 14.19 861,895 +0.01(+0.07%)
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.