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 29, 2019 7.800 7.960 7.760 7.910 1,475,000 +0.09(+1.15%)
Nov 27, 2019 7.590 7.870 7.550 7.820 2,787,700 +0.22(+2.89%)
Nov 26, 2019 7.670 7.840 7.585 7.600 3,278,703 -0.12(-1.55%)
Nov 25, 2019 7.530 7.800 7.400 7.720 4,936,180 +0.17(+2.25%)
Nov 22, 2019 7.540 7.700 7.480 7.550 4,383,900 +0.09(+1.21%)
Nov 21, 2019 7.250 7.540 7.200 7.460 5,514,175 +0.24(+3.32%)
Nov 20, 2019 7.360 7.430 7.160 7.220 5,520,279 -0.18(-2.43%)
Nov 19, 2019 7.480 7.540 7.280 7.400 4,954,336 -0.03(-0.40%)
Nov 18, 2019 7.720 7.720 7.420 7.430 3,588,838 -0.30(-3.88%)
Nov 15, 2019 7.720 7.770 7.490 7.730 5,355,000 +0.04(+0.52%)
Nov 14, 2019 7.770 7.880 7.670 7.690 2,528,274 -0.13(-1.66%)
Nov 13, 2019 8.050 8.180 7.800 7.820 4,128,923 -0.25(-3.10%)
Nov 12, 2019 8.180 8.320 7.970 8.070 5,412,172 -0.10(-1.22%)
Nov 11, 2019 7.900 8.250 7.869 8.170 3,446,142 +0.20(+2.51%)
Nov 08, 2019 8.260 8.360 7.930 7.970 4,088,600 -0.35(-4.21%)
Nov 07, 2019 8.360 8.480 8.020 8.320 5,020,015 -0.05(-0.60%)
Nov 06, 2019 9.160 9.570 8.230 8.370 10,589,742 -1.69(-16.80%)
Nov 05, 2019 9.940 10.19 9.880 10.06 3,019,883 +0.21(+2.13%)
Nov 04, 2019 9.960 9.990 9.795 9.850 2,284,993 +0.00(+0.00%)
Nov 01, 2019 9.790 9.890 9.660 9.850 3,138,200 +0.08(+0.82%)
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%)
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.