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 (%)
Sep 28, 2018 14.25 14.54 14.13 14.16 1,768,600 -0.14(-0.98%)
Sep 27, 2018 14.41 14.58 14.29 14.30 1,336,351 -0.05(-0.35%)
Sep 26, 2018 14.30 14.57 14.25 14.35 1,587,078 +0.03(+0.21%)
Sep 25, 2018 13.81 14.38 13.73 14.32 1,404,506 +0.46(+3.32%)
Sep 24, 2018 13.77 14.13 13.67 13.86 1,647,454 +0.27(+1.99%)
Sep 21, 2018 13.64 13.80 13.23 13.59 3,476,800 +0.01(+0.07%)
Sep 20, 2018 13.41 13.72 13.10 13.58 1,927,937 +0.27(+2.03%)
Sep 19, 2018 13.99 13.99 13.26 13.31 2,470,112 -0.70(-5.00%)
Sep 18, 2018 14.07 14.17 13.96 14.01 782,965 -0.03(-0.21%)
Sep 17, 2018 14.17 14.25 13.91 14.04 1,775,010 -0.19(-1.34%)
Sep 14, 2018 14.19 14.23 14.06 14.23 1,244,500 +0.15(+1.07%)
Sep 13, 2018 14.40 14.43 14.04 14.08 1,544,440 -0.27(-1.88%)
Sep 12, 2018 14.35 14.46 14.21 14.35 1,597,883 -0.09(-0.62%)
Sep 11, 2018 14.50 14.73 14.28 14.44 1,318,346 -0.11(-0.76%)
Sep 10, 2018 14.58 14.60 14.34 14.55 996,387 +0.31(+2.18%)
Sep 07, 2018 14.11 14.49 14.07 14.24 1,003,200 +0.10(+0.71%)
Sep 06, 2018 14.19 14.31 14.04 14.14 1,261,271 -0.05(-0.35%)
Sep 05, 2018 14.18 14.23 13.98 14.19 861,895 +0.01(+0.07%)
Sep 04, 2018 14.17 14.34 14.09 14.18 1,008,596 +0.00(+0.00%)
Aug 31, 2018 14.18 14.18 14.18 0 +0.22(+1.58%)
Aug 30, 2018 14.03 14.12 13.92 13.96 940,734 -0.07(-0.50%)
Aug 29, 2018 14.16 14.16 14.02 14.03 1,125,055 -0.10(-0.71%)
Aug 28, 2018 14.15 14.16 13.98 14.13 723,517 +0.06(+0.43%)
Aug 27, 2018 14.30 14.34 14.03 14.07 609,829 -0.19(-1.33%)
Aug 24, 2018 14.23 14.32 14.17 14.26 704,600 +0.02(+0.14%)
Aug 23, 2018 14.33 14.37 14.21 14.24 980,183 -0.10(-0.70%)
Aug 22, 2018 14.27 14.41 14.14 14.34 923,876 +0.04(+0.28%)
Aug 21, 2018 14.53 14.55 14.30 14.30 1,522,621 -0.18(-1.24%)
Aug 20, 2018 14.57 14.61 14.30 14.48 926,237 -0.08(-0.55%)
Aug 17, 2018 14.23 14.59 14.14 14.56 1,476,100 +0.33(+2.32%)
Aug 16, 2018 14.13 14.46 14.08 14.23 1,228,666 +0.11(+0.78%)
Aug 15, 2018 14.37 14.50 14.09 14.12 2,202,178 -0.24(-1.67%)
Aug 14, 2018 13.70 14.38 13.69 14.36 2,341,950 +0.66(+4.82%)
Aug 13, 2018 13.71 13.80 13.66 13.70 843,540 +0.04(+0.29%)
Aug 10, 2018 13.67 13.90 13.64 13.66 1,144,100 -0.04(-0.29%)
Aug 09, 2018 13.66 13.81 13.63 13.70 1,037,356 +0.05(+0.37%)
Aug 08, 2018 13.84 13.86 13.57 13.65 1,273,357 -0.17(-1.23%)
Aug 07, 2018 13.26 13.87 13.26 13.82 1,672,566 +0.56(+4.22%)
Aug 06, 2018 13.71 13.73 13.20 13.26 1,939,315 -0.47(-3.42%)
Aug 03, 2018 13.77 13.81 13.55 13.73 1,650,800 +0.04(+0.29%)
Aug 02, 2018 13.24 13.73 13.12 13.69 1,808,279 +0.50(+3.79%)
Aug 01, 2018 12.56 13.76 12.56 13.19 2,377,326 +0.38(+2.97%)
Jul 31, 2018 12.68 12.82 12.62 12.81 1,792,711 +0.07(+0.55%)
Jul 30, 2018 12.79 12.96 12.68 12.74 1,305,457 -0.14(-1.09%)
Jul 27, 2018 13.39 13.40 12.86 12.88 974,800 -0.45(-3.38%)
Jul 26, 2018 13.19 13.46 13.17 13.33 1,718,370 +0.01(+0.08%)
Jul 25, 2018 13.06 13.38 13.04 13.32 1,276,018 +0.29(+2.23%)
Jul 24, 2018 13.31 13.31 12.97 13.03 955,253 -0.19(-1.44%)
Jul 23, 2018 13.29 13.35 13.12 13.22 806,135 -0.14(-1.05%)
Jul 20, 2018 13.41 13.45 13.28 13.36 1,063,639 -0.07(-0.52%)
Jul 19, 2018 13.16 13.43 13.09 13.43 1,220,254 +0.22(+1.67%)
Jul 18, 2018 13.40 13.40 13.13 13.21 1,272,676 -0.24(-1.78%)
Jul 17, 2018 13.38 13.60 13.34 13.45 1,246,153 +0.12(+0.90%)
Jul 16, 2018 13.49 13.49 13.26 13.33 1,150,480 +0.03(+0.23%)
Jul 13, 2018 13.46 13.57 13.26 13.30 1,021,357 -0.19(-1.41%)
Jul 12, 2018 13.54 13.66 13.24 13.49 1,778,596 -0.02(-0.15%)
Jul 11, 2018 13.22 13.67 13.10 13.51 2,245,140 +0.34(+2.58%)
Jul 10, 2018 13.00 13.24 12.92 13.17 1,561,422 +0.14(+1.07%)
Jul 09, 2018 13.34 13.34 12.90 13.03 1,387,667 -0.17(-1.29%)
Jul 06, 2018 13.15 13.32 13.02 13.20 1,605,348 +0.11(+0.84%)
Jul 05, 2018 13.04 13.17 12.95 13.09 2,036,763 +0.14(+1.08%)
Jul 03, 2018 12.95 12.95 12.95 0 +0.07(+0.54%)
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.