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 (%)
Dec 30, 2019 7.120 7.120 7.120 0 +0.04(+0.56%)
Dec 27, 2019 7.310 7.380 7.060 7.080 1,690,400 -0.20(-2.75%)
Dec 26, 2019 7.380 7.450 7.250 7.280 1,329,556 -0.10(-1.36%)
Dec 24, 2019 7.270 7.400 7.210 7.380 1,445,900 +0.16(+2.22%)
Dec 23, 2019 7.460 7.480 7.200 7.220 2,295,157 -0.26(-3.48%)
Dec 20, 2019 7.610 7.620 7.400 7.480 8,563,800 -0.03(-0.40%)
Dec 19, 2019 7.340 7.610 7.340 7.510 3,094,084 +0.12(+1.62%)
Dec 18, 2019 7.390 7.495 7.320 7.390 3,011,096 +0.00(+0.00%)
Dec 17, 2019 7.380 7.435 7.245 7.390 2,345,690 +0.01(+0.14%)
Dec 16, 2019 7.220 7.570 7.220 7.380 4,522,737 +0.25(+3.51%)
Dec 13, 2019 7.210 7.220 7.060 7.130 2,928,600 -0.05(-0.70%)
Dec 12, 2019 7.310 7.390 7.170 7.180 3,965,891 -0.13(-1.78%)
Dec 11, 2019 7.220 7.355 7.180 7.310 2,890,984 +0.07(+0.97%)
Dec 10, 2019 7.280 7.310 7.200 7.240 1,550,197 -0.03(-0.41%)
Dec 09, 2019 7.350 7.428 7.240 7.270 2,033,823 -0.10(-1.36%)
Dec 06, 2019 7.300 7.420 7.240 7.370 2,587,700 +0.12(+1.66%)
Dec 05, 2019 7.410 7.510 7.220 7.250 2,545,852 -0.16(-2.16%)
Dec 04, 2019 7.350 7.490 7.350 7.410 2,873,515 +0.05(+0.68%)
Dec 03, 2019 7.520 7.560 7.305 7.360 3,957,590 -0.19(-2.52%)
Dec 02, 2019 7.970 7.980 7.470 7.550 5,072,283 -0.36(-4.55%)
Nov 29, 2019 7.800 7.960 7.760 7.910 1,475,000 +0.09(+1.15%)
Nov 27, 2019 7.590 7.870 7.550 7.820 2,787,700 +0.22(+2.89%)
Nov 26, 2019 7.670 7.840 7.585 7.600 3,278,703 -0.12(-1.55%)
Nov 25, 2019 7.530 7.800 7.400 7.720 4,936,180 +0.17(+2.25%)
Nov 22, 2019 7.540 7.700 7.480 7.550 4,383,900 +0.09(+1.21%)
Nov 21, 2019 7.250 7.540 7.200 7.460 5,514,175 +0.24(+3.32%)
Nov 20, 2019 7.360 7.430 7.160 7.220 5,520,279 -0.18(-2.43%)
Nov 19, 2019 7.480 7.540 7.280 7.400 4,954,336 -0.03(-0.40%)
Nov 18, 2019 7.720 7.720 7.420 7.430 3,588,838 -0.30(-3.88%)
Nov 15, 2019 7.720 7.770 7.490 7.730 5,355,000 +0.04(+0.52%)
Nov 14, 2019 7.770 7.880 7.670 7.690 2,528,274 -0.13(-1.66%)
Nov 13, 2019 8.050 8.180 7.800 7.820 4,128,923 -0.25(-3.10%)
Nov 12, 2019 8.180 8.320 7.970 8.070 5,412,172 -0.10(-1.22%)
Nov 11, 2019 7.900 8.250 7.869 8.170 3,446,142 +0.20(+2.51%)
Nov 08, 2019 8.260 8.360 7.930 7.970 4,088,600 -0.35(-4.21%)
Nov 07, 2019 8.360 8.480 8.020 8.320 5,020,015 -0.05(-0.60%)
Nov 06, 2019 9.160 9.570 8.230 8.370 10,589,742 -1.69(-16.80%)
Nov 05, 2019 9.940 10.19 9.880 10.06 3,019,883 +0.21(+2.13%)
Nov 04, 2019 9.960 9.990 9.795 9.850 2,284,993 +0.00(+0.00%)
Nov 01, 2019 9.790 9.890 9.660 9.850 3,138,200 +0.08(+0.82%)
Oct 31, 2019 9.820 9.880 9.615 9.770 1,583,457 -0.06(-0.61%)
Oct 30, 2019 9.790 9.965 9.730 9.830 1,704,976 +0.04(+0.41%)
Oct 29, 2019 9.990 10.03 9.775 9.790 1,781,734 -0.20(-2.00%)
Oct 28, 2019 9.920 10.15 9.890 9.990 2,081,954 +0.12(+1.22%)
Oct 25, 2019 9.980 10.05 9.850 9.870 1,734,500 -0.11(-1.10%)
Oct 24, 2019 9.970 10.18 9.950 9.980 1,193,872 +0.00(+0.00%)
Oct 23, 2019 9.870 10.05 9.830 9.980 2,160,365 +0.14(+1.42%)
Oct 22, 2019 10.32 10.34 9.830 9.840 2,951,992 -0.51(-4.93%)
Oct 21, 2019 10.49 10.57 10.30 10.35 1,829,962 -0.03(-0.29%)
Oct 18, 2019 10.62 10.67 10.28 10.38 2,080,700 -0.26(-2.44%)
Oct 17, 2019 10.56 10.69 10.47 10.64 2,013,167 +0.08(+0.76%)
Oct 16, 2019 10.58 10.64 10.39 10.56 1,973,293 -0.03(-0.28%)
Oct 15, 2019 10.52 10.70 10.41 10.59 4,964,494 +0.08(+0.76%)
Oct 14, 2019 10.57 10.62 10.42 10.51 1,214,872 -0.11(-1.04%)
Oct 11, 2019 10.73 10.79 10.55 10.62 2,069,200 +0.04(+0.38%)
Oct 10, 2019 10.54 10.73 10.51 10.58 1,845,973 +0.02(+0.19%)
Oct 09, 2019 10.40 10.64 10.34 10.56 2,465,338 +0.25(+2.42%)
Oct 08, 2019 10.63 10.75 10.29 10.31 2,414,083 -0.42(-3.91%)
Oct 07, 2019 10.49 10.78 10.45 10.73 3,512,237 +0.22(+2.09%)
Oct 04, 2019 10.60 10.80 10.40 10.51 5,129,200 -0.13(-1.22%)
Oct 03, 2019 10.58 10.66 10.37 10.64 3,631,197 +0.10(+0.95%)
Oct 02, 2019 10.96 10.98 10.41 10.54 3,281,228 -0.54(-4.87%)
Oct 01, 2019 11.37 11.45 10.83 11.08 3,623,916 -0.22(-1.95%)
Sep 30, 2019 11.44 11.50 11.22 11.30 3,684,118 -0.19(-1.65%)
Sep 27, 2019 11.99 12.07 11.44 11.49 2,234,000 -0.52(-4.33%)
Sep 26, 2019 12.19 12.33 11.99 12.01 1,775,480 -0.17(-1.40%)
Sep 25, 2019 12.28 12.39 12.12 12.18 2,026,589 -0.11(-0.90%)
Sep 24, 2019 12.40 12.56 12.21 12.29 2,618,356 -0.12(-0.97%)
Sep 23, 2019 12.22 12.59 12.17 12.41 3,147,928 +0.18(+1.47%)
Sep 20, 2019 12.45 12.52 12.13 12.23 3,845,700 -0.25(-2.00%)
Sep 19, 2019 12.68 12.80 12.44 12.48 1,909,372 -0.26(-2.04%)
Sep 18, 2019 12.78 12.87 12.69 12.74 1,463,844 -0.09(-0.70%)
Sep 17, 2019 12.76 12.99 12.67 12.83 1,101,216 -0.05(-0.39%)
Sep 16, 2019 12.80 12.96 12.53 12.88 1,516,914 +0.03(+0.23%)
Sep 13, 2019 13.11 13.16 12.79 12.85 1,381,800 -0.23(-1.76%)
Sep 12, 2019 13.03 13.15 12.91 13.08 1,475,475 +0.14(+1.08%)
Sep 11, 2019 12.74 13.02 12.65 12.94 2,094,472 +0.31(+2.45%)
Sep 10, 2019 12.45 12.65 12.17 12.63 3,686,535 +0.18(+1.45%)
Sep 09, 2019 12.77 12.77 12.31 12.45 2,875,276 -0.31(-2.43%)
Sep 06, 2019 12.83 12.95 12.70 12.76 2,186,800 -0.07(-0.55%)
Sep 05, 2019 13.16 13.16 12.70 12.83 2,100,785 -0.14(-1.08%)
Sep 04, 2019 13.25 13.25 12.92 12.97 1,435,559 -0.19(-1.44%)
Sep 03, 2019 13.25 13.38 13.03 13.16 2,414,949 -0.06(-0.45%)
Aug 30, 2019 13.28 13.32 13.18 13.22 2,208,600 +0.00(+0.00%)
Aug 29, 2019 13.14 13.27 13.11 13.22 1,204,171 +0.12(+0.92%)
Aug 28, 2019 13.02 13.18 12.94 13.10 1,138,616 +0.08(+0.61%)
Aug 27, 2019 13.39 13.54 12.98 13.02 1,603,851 -0.29(-2.18%)
Aug 26, 2019 13.13 13.32 13.02 13.31 1,351,129 +0.30(+2.31%)
Aug 23, 2019 13.33 13.53 12.99 13.01 1,731,000 -0.36(-2.69%)
Aug 22, 2019 13.56 13.66 13.36 13.37 1,270,681 -0.13(-0.96%)
Aug 21, 2019 13.50 13.58 13.36 13.50 1,229,405 +0.15(+1.12%)
Aug 20, 2019 13.35 13.48 13.26 13.35 1,222,428 -0.07(-0.52%)
Aug 19, 2019 13.52 13.61 13.37 13.42 1,386,640 +0.01(+0.07%)
Aug 16, 2019 13.23 13.49 13.15 13.41 1,599,700 +0.27(+2.05%)
Aug 15, 2019 13.20 13.31 13.06 13.14 1,781,886 +0.01(+0.08%)
Aug 14, 2019 13.39 13.40 13.02 13.13 2,512,103 -0.53(-3.88%)
Aug 13, 2019 13.30 13.75 13.30 13.66 2,061,851 +0.27(+2.02%)
Aug 12, 2019 13.08 13.46 13.05 13.39 1,837,516 +0.18(+1.36%)
Aug 09, 2019 13.00 13.30 12.96 13.21 2,489,400 +0.14(+1.07%)
Aug 08, 2019 12.73 13.20 12.73 13.07 4,448,326 +0.34(+2.67%)
Aug 07, 2019 13.21 13.31 12.59 12.73 5,607,136 -0.70(-5.21%)
Aug 06, 2019 13.26 13.73 12.95 13.43 6,434,551 +1.72(+14.69%)
Aug 05, 2019 11.85 11.96 11.58 11.71 4,594,029 -0.28(-2.34%)
Aug 02, 2019 11.98 12.11 11.80 11.99 2,987,000 -0.08(-0.66%)
Aug 01, 2019 12.49 12.59 12.07 12.07 3,804,541 -0.33(-2.66%)
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.