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 (%)
Apr 30, 2019 9.530 9.810 9.510 9.720 2,988,328 +0.17(+1.78%)
Apr 29, 2019 9.550 9.685 9.530 9.550 1,920,305 +0.03(+0.32%)
Apr 26, 2019 9.540 9.640 9.440 9.520 1,270,900 -0.01(-0.10%)
Apr 25, 2019 9.470 9.640 9.350 9.530 1,828,143 +0.05(+0.53%)
Apr 24, 2019 9.510 9.615 9.410 9.480 1,532,106 -0.01(-0.11%)
Apr 23, 2019 9.480 9.570 9.365 9.490 1,971,298 +0.02(+0.21%)
Apr 22, 2019 9.260 9.480 9.220 9.470 2,012,265 +0.17(+1.83%)
Apr 18, 2019 9.210 9.330 9.110 9.300 1,205,700 +0.08(+0.87%)
Apr 17, 2019 9.420 9.420 9.185 9.220 1,737,044 -0.15(-1.60%)
Apr 16, 2019 9.150 9.430 9.120 9.370 2,741,171 +0.26(+2.85%)
Apr 15, 2019 9.360 9.430 9.050 9.110 4,227,600 -0.24(-2.57%)
Apr 12, 2019 9.710 9.710 8.970 9.350 8,314,600 -0.34(-3.51%)
Apr 11, 2019 9.640 9.820 9.600 9.690 2,101,037 +0.05(+0.52%)
Apr 10, 2019 9.780 9.880 9.610 9.640 4,757,810 -0.14(-1.43%)
Apr 09, 2019 9.690 9.900 9.685 9.780 3,466,592 +0.03(+0.31%)
Apr 08, 2019 9.820 9.820 9.520 9.750 2,384,336 -0.07(-0.71%)
Apr 05, 2019 9.820 9.905 9.750 9.820 1,982,000 +0.04(+0.41%)
Apr 04, 2019 9.790 9.930 9.650 9.780 2,135,103 -0.01(-0.10%)
Apr 03, 2019 10.05 10.13 9.730 9.790 2,911,563 -0.20(-2.00%)
Apr 02, 2019 10.05 10.05 9.880 9.990 2,655,687 -0.07(-0.70%)
Apr 01, 2019 10.10 10.16 9.940 10.06 3,556,875 +0.02(+0.20%)
Mar 29, 2019 10.00 10.17 9.950 10.04 3,243,000 +0.08(+0.80%)
Mar 28, 2019 9.700 10.05 9.700 9.960 4,099,746 +0.24(+2.47%)
Mar 27, 2019 9.720 9.860 9.640 9.720 3,237,737 +0.00(+0.00%)
Mar 26, 2019 9.610 9.890 9.560 9.720 5,633,440 +0.17(+1.78%)
Mar 25, 2019 9.600 9.680 9.420 9.550 4,316,222 -0.05(-0.52%)
Mar 22, 2019 10.06 10.06 9.590 9.600 2,671,700 -0.50(-4.95%)
Mar 21, 2019 9.800 10.13 9.800 10.10 2,504,187 +0.26(+2.64%)
Mar 20, 2019 9.960 10.00 9.765 9.840 2,186,437 -0.16(-1.60%)
Mar 19, 2019 10.15 10.19 9.820 10.00 4,246,636 -0.18(-1.77%)
Mar 18, 2019 10.18 10.41 9.990 10.18 2,448,124 -0.03(-0.29%)
Mar 15, 2019 10.21 10.36 10.18 10.21 3,568,300 +0.06(+0.59%)
Mar 14, 2019 10.20 10.31 10.12 10.15 4,163,224 -0.02(-0.20%)
Mar 13, 2019 10.03 10.23 10.00 10.17 4,700,825 +0.15(+1.50%)
Mar 12, 2019 10.10 10.13 9.970 10.02 3,027,747 -0.16(-1.57%)
Mar 11, 2019 9.910 10.30 9.880 10.18 3,907,699 +0.30(+3.04%)
Mar 08, 2019 9.770 9.980 9.680 9.880 2,626,100 +0.07(+0.71%)
Mar 07, 2019 9.810 10.04 9.790 9.810 2,639,762 +0.04(+0.41%)
Mar 06, 2019 9.700 9.830 9.510 9.770 4,107,903 +0.09(+0.93%)
Mar 05, 2019 9.870 9.970 9.670 9.680 4,407,344 -0.21(-2.12%)
Mar 04, 2019 10.24 10.26 9.780 9.890 5,762,163 -0.37(-3.61%)
Mar 01, 2019 10.35 10.42 10.09 10.26 3,135,300 -0.02(-0.19%)
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%)
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.