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 (%)
Jan 31, 2019 9.130 9.140 9.035 9.110 1,621,430 +0.01(+0.11%)
Jan 30, 2019 9.030 9.100 8.900 9.100 1,521,700 +0.11(+1.22%)
Jan 29, 2019 9.040 9.100 8.925 8.990 1,261,844 -0.07(-0.77%)
Jan 28, 2019 9.110 9.170 8.990 9.060 988,173 -0.10(-1.09%)
Jan 25, 2019 9.270 9.280 9.100 9.160 1,041,300 -0.05(-0.54%)
Jan 24, 2019 9.140 9.220 9.080 9.210 1,093,360 +0.04(+0.44%)
Jan 23, 2019 9.290 9.370 9.070 9.170 1,458,222 -0.08(-0.86%)
Jan 22, 2019 9.390 9.470 9.130 9.250 1,445,644 -0.18(-1.91%)
Jan 18, 2019 9.390 9.475 9.310 9.430 2,189,900 +0.10(+1.07%)
Jan 17, 2019 9.210 9.360 9.200 9.330 2,256,353 +0.09(+0.97%)
Jan 16, 2019 9.280 9.380 9.180 9.240 3,664,990 +0.00(+0.00%)
Jan 15, 2019 9.010 9.300 8.990 9.240 2,675,798 +0.23(+2.55%)
Jan 14, 2019 9.050 9.160 8.950 9.010 1,892,775 -0.13(-1.42%)
Jan 11, 2019 9.120 9.230 9.040 9.140 1,483,700 +0.02(+0.22%)
Jan 10, 2019 9.180 9.260 9.075 9.120 2,739,236 -0.08(-0.87%)
Jan 09, 2019 9.160 9.325 9.130 9.200 3,687,427 +0.05(+0.55%)
Jan 08, 2019 9.110 9.250 8.980 9.150 2,756,450 +0.16(+1.78%)
Jan 07, 2019 9.070 9.070 8.850 8.990 3,116,647 -0.08(-0.88%)
Jan 04, 2019 8.700 9.120 8.630 9.070 3,549,700 +0.63(+7.46%)
Jan 03, 2019 8.620 8.690 8.440 8.440 1,844,626 -0.24(-2.76%)
Jan 02, 2019 8.580 8.710 8.440 8.680 2,243,155 -0.05(-0.57%)
Dec 31, 2018 8.620 8.770 8.480 8.730 2,488,100 +0.17(+1.99%)
Dec 28, 2018 8.450 8.690 8.430 8.560 2,279,800 +0.12(+1.42%)
Dec 27, 2018 8.470 8.540 8.100 8.440 2,513,694 -0.14(-1.63%)
Dec 26, 2018 8.170 8.600 8.130 8.580 3,224,410 +0.48(+5.93%)
Dec 24, 2018 8.090 8.270 7.915 8.100 2,144,900 -0.09(-1.10%)
Dec 21, 2018 8.640 8.670 8.160 8.190 8,433,400 -0.47(-5.43%)
Dec 20, 2018 8.930 8.960 8.560 8.660 2,367,385 -0.31(-3.46%)
Dec 19, 2018 9.050 9.270 8.870 8.970 2,055,695 -0.12(-1.32%)
Dec 18, 2018 9.160 9.340 9.050 9.090 2,803,313 +0.00(+0.00%)
Dec 17, 2018 9.430 9.530 9.060 9.090 3,003,833 -0.40(-4.21%)
Dec 14, 2018 9.610 9.695 9.480 9.490 1,858,600 -0.16(-1.66%)
Dec 13, 2018 10.02 10.09 9.640 9.650 2,293,332 -0.32(-3.21%)
Dec 12, 2018 10.23 10.24 9.970 9.970 2,405,997 -0.14(-1.38%)
Dec 11, 2018 10.20 10.35 10.08 10.11 1,282,747 +0.03(+0.30%)
Dec 10, 2018 10.08 10.25 9.910 10.08 1,495,316 -0.02(-0.20%)
Dec 07, 2018 10.27 10.37 10.06 10.10 1,451,800 -0.15(-1.46%)
Dec 06, 2018 9.920 10.27 9.790 10.25 2,692,568 +0.21(+2.09%)
Dec 04, 2018 10.81 10.88 10.03 10.04 6,393,400 -0.81(-7.47%)
Dec 03, 2018 10.59 10.94 10.44 10.85 2,583,650 +0.26(+2.46%)
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%)
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.