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 (%)
Feb 28, 2019 10.57 10.60 10.24 10.28 6,084,111 -0.27(-2.56%)
Feb 27, 2019 9.780 10.64 9.780 10.55 5,507,714 +0.72(+7.32%)
Feb 26, 2019 9.980 10.02 9.790 9.830 3,916,122 -0.17(-1.70%)
Feb 25, 2019 10.14 10.23 9.880 10.00 4,108,261 -0.13(-1.28%)
Feb 22, 2019 9.830 10.29 9.805 10.13 3,419,000 +0.38(+3.90%)
Feb 21, 2019 9.250 9.870 9.100 9.750 8,802,136 -0.44(-4.32%)
Feb 20, 2019 10.01 10.21 9.970 10.19 2,649,444 +0.21(+2.10%)
Feb 19, 2019 9.930 10.03 9.880 9.980 2,506,282 +0.00(+0.00%)
Feb 15, 2019 9.780 10.00 9.680 9.980 1,566,600 +0.28(+2.89%)
Feb 14, 2019 9.650 9.775 9.650 9.700 2,218,391 -0.03(-0.31%)
Feb 13, 2019 9.750 9.870 9.730 9.730 1,400,462 +0.00(+0.00%)
Feb 12, 2019 9.530 9.800 9.510 9.730 1,533,125 +0.23(+2.42%)
Feb 11, 2019 9.460 9.560 9.410 9.500 1,764,729 +0.08(+0.85%)
Feb 08, 2019 9.300 9.450 9.280 9.420 1,292,200 +0.04(+0.43%)
Feb 07, 2019 9.320 9.500 9.250 9.380 1,274,816 +0.00(+0.00%)
Feb 06, 2019 9.610 9.625 9.270 9.380 2,277,317 -0.21(-2.19%)
Feb 05, 2019 9.630 9.700 9.390 9.590 2,585,892 +0.00(+0.00%)
Feb 04, 2019 9.170 9.600 9.110 9.590 2,636,938 +0.46(+5.04%)
Feb 01, 2019 9.180 9.180 9.060 9.130 1,650,400 +0.02(+0.22%)
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%)
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.