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 (%)
Jul 31, 2019 12.61 12.83 12.30 12.40 2,213,382 -0.21(-1.67%)
Jul 30, 2019 12.36 12.71 12.36 12.61 2,591,357 +0.18(+1.45%)
Jul 29, 2019 12.50 12.58 12.30 12.43 1,225,050 -0.07(-0.56%)
Jul 26, 2019 12.30 12.61 12.30 12.50 1,513,500 +0.25(+2.04%)
Jul 25, 2019 12.55 12.57 12.24 12.25 2,194,522 -0.23(-1.84%)
Jul 24, 2019 12.35 12.50 12.21 12.48 2,299,136 +0.11(+0.89%)
Jul 23, 2019 12.45 12.45 12.15 12.37 2,122,336 -0.02(-0.16%)
Jul 22, 2019 12.54 12.57 12.31 12.39 1,968,601 -0.15(-1.20%)
Jul 19, 2019 12.56 12.73 12.51 12.54 4,554,900 -0.01(-0.08%)
Jul 18, 2019 12.78 12.79 12.37 12.55 4,470,438 -0.26(-2.03%)
Jul 17, 2019 12.81 12.93 12.71 12.81 5,252,552 +0.01(+0.08%)
Jul 16, 2019 12.78 12.91 12.65 12.80 4,166,140 +0.00(+0.00%)
Jul 15, 2019 12.98 12.98 12.79 12.80 3,975,987 -0.19(-1.46%)
Jul 12, 2019 12.95 13.05 12.82 12.99 3,151,100 +0.05(+0.39%)
Jul 11, 2019 12.82 12.99 12.70 12.94 2,478,599 +0.14(+1.09%)
Jul 10, 2019 12.92 12.99 12.68 12.80 3,468,117 -0.02(-0.16%)
Jul 09, 2019 12.65 12.93 12.59 12.82 2,394,510 +0.09(+0.71%)
Jul 08, 2019 12.57 12.87 12.55 12.73 3,341,571 +0.12(+0.95%)
Jul 05, 2019 12.25 12.75 12.17 12.61 3,852,500 +0.31(+2.52%)
Jul 03, 2019 11.63 12.40 11.63 12.30 2,641,300 +0.71(+6.13%)
Jul 02, 2019 11.51 11.78 11.51 11.59 1,904,052 +0.04(+0.35%)
Jul 01, 2019 11.47 11.73 11.41 11.55 2,180,682 +0.22(+1.94%)
Jun 28, 2019 11.65 11.78 11.31 11.33 8,223,000 -0.29(-2.50%)
Jun 27, 2019 11.23 11.66 11.23 11.62 1,960,410 +0.42(+3.75%)
Jun 26, 2019 11.33 11.41 11.11 11.20 3,452,844 -0.10(-0.88%)
Jun 25, 2019 11.49 11.54 11.20 11.30 3,035,818 -0.18(-1.57%)
Jun 24, 2019 11.57 11.71 11.46 11.48 2,330,403 -0.07(-0.61%)
Jun 21, 2019 11.67 11.77 11.49 11.55 3,594,600 -0.17(-1.45%)
Jun 20, 2019 11.90 11.99 11.71 11.72 2,081,609 -0.14(-1.18%)
Jun 19, 2019 11.70 11.88 11.56 11.86 3,224,275 +0.21(+1.80%)
Jun 18, 2019 11.78 11.85 11.62 11.65 3,183,051 -0.06(-0.51%)
Jun 17, 2019 11.57 11.77 11.52 11.71 1,867,087 +0.16(+1.39%)
Jun 14, 2019 11.64 11.71 11.47 11.55 2,071,200 -0.10(-0.86%)
Jun 13, 2019 11.56 11.75 11.55 11.65 3,104,404 +0.16(+1.39%)
Jun 12, 2019 11.72 11.72 11.41 11.49 7,197,070 -0.24(-2.05%)
Jun 11, 2019 11.93 12.06 11.33 11.73 7,003,582 -0.39(-3.22%)
Jun 10, 2019 11.90 12.18 11.90 12.12 4,133,958 +0.27(+2.28%)
Jun 07, 2019 11.85 11.97 11.80 11.85 4,083,600 +0.00(+0.00%)
Jun 06, 2019 11.78 11.91 11.69 11.85 2,223,615 +0.07(+0.59%)
Jun 05, 2019 11.81 11.85 11.61 11.78 1,556,208 -0.03(-0.25%)
Jun 04, 2019 11.69 11.82 11.36 11.81 2,754,506 +0.23(+1.99%)
Jun 03, 2019 11.79 11.89 11.56 11.58 2,396,878 -0.26(-2.20%)
May 31, 2019 11.72 12.03 11.72 11.84 3,440,200 +0.13(+1.11%)
May 30, 2019 11.58 11.85 11.52 11.71 1,526,604 +0.09(+0.77%)
May 29, 2019 11.32 11.69 11.16 11.62 2,417,037 +0.23(+2.02%)
May 28, 2019 11.69 11.82 11.39 11.39 3,425,905 -0.26(-2.23%)
May 24, 2019 11.62 11.65 11.39 11.65 1,740,500 +0.12(+1.04%)
May 23, 2019 11.76 11.82 11.41 11.53 1,967,838 -0.41(-3.43%)
May 22, 2019 11.77 11.98 11.71 11.94 2,695,718 +0.14(+1.19%)
May 21, 2019 11.50 11.89 11.45 11.80 2,895,047 +0.36(+3.15%)
May 20, 2019 11.54 11.56 11.32 11.44 1,797,591 -0.08(-0.69%)
May 17, 2019 11.47 11.80 11.40 11.52 2,878,400 -0.03(-0.26%)
May 16, 2019 11.53 11.68 11.48 11.55 3,204,809 +0.07(+0.61%)
May 15, 2019 11.31 11.57 11.30 11.48 2,540,448 +0.09(+0.79%)
May 14, 2019 11.32 11.45 11.21 11.39 2,473,500 +0.11(+0.98%)
May 13, 2019 11.33 11.53 11.25 11.28 2,841,751 -0.34(-2.93%)
May 10, 2019 11.38 11.65 11.31 11.62 3,015,800 +0.12(+1.04%)
May 09, 2019 11.58 11.58 10.85 11.50 7,277,517 -0.16(-1.37%)
May 08, 2019 10.86 11.75 10.64 11.66 7,913,702 +1.21(+11.58%)
May 07, 2019 10.36 10.49 10.25 10.45 3,990,404 +0.00(+0.00%)
May 06, 2019 10.04 10.56 9.980 10.45 4,131,522 +0.21(+2.05%)
May 03, 2019 10.00 10.25 9.950 10.24 2,457,800 +0.27(+2.71%)
May 02, 2019 9.710 10.02 9.700 9.970 3,721,031 +0.26(+2.68%)
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.