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 (%)
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%)
Jun 01, 2018 11.54 11.71 11.54 11.59 1,555,872 +0.14(+1.22%)
May 31, 2018 11.45 11.48 11.35 11.45 1,671,361 +0.02(+0.17%)
May 30, 2018 11.30 11.51 11.27 11.43 1,184,546 +0.10(+0.88%)
May 29, 2018 11.15 11.36 11.09 11.33 1,563,194 +0.09(+0.80%)
May 25, 2018 11.24 11.24 11.24 0 -0.09(-0.79%)
May 24, 2018 11.30 11.40 11.28 11.33 903,986 +0.00(+0.00%)
May 23, 2018 11.37 11.43 11.28 11.33 1,118,127 -0.03(-0.26%)
May 22, 2018 11.50 11.53 11.35 11.36 1,299,395 -0.17(-1.47%)
May 21, 2018 11.37 11.53 11.29 11.53 1,708,724 +0.18(+1.59%)
May 18, 2018 11.44 11.48 11.34 11.35 974,671 -0.05(-0.44%)
May 17, 2018 11.31 11.47 11.29 11.40 1,030,638 +0.12(+1.06%)
May 16, 2018 11.20 11.34 11.15 11.28 1,349,639 +0.09(+0.80%)
May 15, 2018 11.09 11.21 11.02 11.19 1,298,384 +0.01(+0.09%)
May 14, 2018 11.46 11.46 11.06 11.18 1,552,724 -0.27(-2.36%)
May 11, 2018 11.49 11.69 11.40 11.45 2,662,906 -0.22(-1.89%)
May 10, 2018 11.43 11.78 11.43 11.67 1,801,011 +0.24(+2.10%)
May 09, 2018 11.65 11.65 11.41 11.43 1,225,770 -0.07(-0.61%)
May 08, 2018 11.58 11.94 10.97 11.50 2,753,998 -0.19(-1.63%)
May 07, 2018 11.54 11.81 11.48 11.69 2,062,368 +0.22(+1.92%)
May 04, 2018 11.40 11.56 11.36 11.47 1,047,712 +0.04(+0.35%)
May 03, 2018 11.40 11.49 11.26 11.43 935,888 -0.06(-0.52%)
May 02, 2018 11.42 11.60 11.39 11.49 1,324,460 +0.06(+0.52%)
May 01, 2018 11.15 11.43 11.02 11.43 1,253,672 +0.25(+2.24%)
Apr 30, 2018 11.28 11.31 11.17 11.18 1,186,018 -0.07(-0.62%)
Apr 27, 2018 11.22 11.34 11.17 11.25 646,139 +0.04(+0.36%)
Apr 26, 2018 11.15 11.24 11.06 11.21 550,859 +0.09(+0.81%)
Apr 25, 2018 11.13 11.18 11.01 11.12 526,509 +0.00(+0.00%)
Apr 24, 2018 11.20 11.35 11.02 11.12 1,281,390 -0.01(-0.09%)
Apr 23, 2018 11.17 11.20 11.09 11.13 463,886 +0.00(+0.00%)
Apr 20, 2018 11.23 11.33 11.10 11.13 801,042 -0.12(-1.07%)
Apr 19, 2018 11.29 11.30 11.14 11.25 1,300,654 -0.13(-1.14%)
Apr 18, 2018 11.20 11.39 11.12 11.38 1,631,382 +0.25(+2.25%)
Apr 17, 2018 10.95 11.19 10.93 11.13 1,451,079 +0.24(+2.20%)
Apr 16, 2018 10.73 10.92 10.69 10.89 799,591 +0.21(+1.97%)
Apr 13, 2018 10.95 10.95 10.59 10.68 800,929 -0.23(-2.11%)
Apr 12, 2018 10.92 11.05 10.87 10.91 659,126 +0.02(+0.18%)
Apr 11, 2018 10.75 10.95 10.75 10.89 760,240 +0.12(+1.11%)
Apr 10, 2018 10.58 10.83 10.49 10.77 690,494 +0.26(+2.47%)
Apr 09, 2018 10.62 10.70 10.50 10.51 908,552 -0.05(-0.47%)
Apr 06, 2018 10.51 10.65 10.43 10.56 1,043,856 -0.03(-0.28%)
Apr 05, 2018 10.53 10.59 10.41 10.59 608,558 +0.13(+1.24%)
Apr 04, 2018 10.15 10.47 10.10 10.46 1,178,149 +0.15(+1.45%)
Apr 03, 2018 10.34 10.45 10.22 10.31 1,320,473 -0.01(-0.10%)
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.