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 (%)
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%)
Jul 02, 2018 12.82 12.88 12.61 12.88 1,389,487 -0.01(-0.08%)
Jun 29, 2018 12.86 13.02 12.75 12.89 2,064,181 +0.08(+0.62%)
Jun 28, 2018 12.31 12.82 12.31 12.81 1,652,664 +0.51(+4.15%)
Jun 27, 2018 12.48 12.54 12.28 12.30 1,240,603 -0.18(-1.44%)
Jun 26, 2018 12.23 12.56 12.20 12.48 1,276,154 +0.29(+2.38%)
Jun 25, 2018 12.28 12.29 12.09 12.19 1,359,769 -0.12(-0.97%)
Jun 22, 2018 12.18 12.35 12.05 12.31 3,745,886 +0.19(+1.57%)
Jun 21, 2018 12.42 12.46 12.07 12.12 1,778,758 -0.32(-2.57%)
Jun 20, 2018 12.58 12.62 12.39 12.44 1,723,359 +0.10(+0.81%)
Jun 19, 2018 12.26 12.38 12.18 12.34 1,142,252 -0.03(-0.24%)
Jun 18, 2018 12.34 12.51 12.25 12.37 1,472,232 -0.03(-0.24%)
Jun 15, 2018 12.46 12.43 12.40 3,410,684 -0.03(-0.24%)
Jun 14, 2018 12.13 12.46 12.13 12.43 1,736,697 +0.34(+2.81%)
Jun 13, 2018 12.09 12.23 12.01 12.09 1,410,832 +0.04(+0.33%)
Jun 12, 2018 11.61 12.05 11.58 12.05 1,440,746 +0.47(+4.06%)
Jun 11, 2018 11.68 11.82 11.49 11.58 1,629,052 -0.10(-0.86%)
Jun 08, 2018 11.22 11.75 11.22 11.68 2,559,504 +0.49(+4.38%)
Jun 07, 2018 11.52 11.62 11.13 11.19 2,076,904 -0.37(-3.20%)
Jun 06, 2018 11.43 11.56 1,603,858 -0.09(-0.77%)
Jun 05, 2018 11.62 11.84 11.61 11.65 1,369,481 -0.03(-0.26%)
Jun 04, 2018 11.65 11.70 11.58 11.68 919,705 +0.09(+0.78%)
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.