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 (%)
Oct 31, 2018 13.06 13.38 12.98 13.26 2,057,900 +0.34(+2.63%)
Oct 30, 2018 12.63 12.99 12.59 12.92 1,421,698 +0.24(+1.89%)
Oct 29, 2018 13.25 13.44 12.51 12.68 2,103,938 -0.41(-3.13%)
Oct 26, 2018 13.24 13.28 12.88 13.09 2,054,200 -0.28(-2.09%)
Oct 25, 2018 13.25 13.63 13.17 13.37 1,994,974 +0.21(+1.60%)
Oct 24, 2018 13.51 13.76 13.16 13.16 2,091,942 -0.39(-2.88%)
Oct 23, 2018 13.59 13.75 13.41 13.55 1,535,180 -0.23(-1.67%)
Oct 22, 2018 13.46 13.83 13.45 13.78 1,218,631 +0.33(+2.45%)
Oct 19, 2018 13.59 13.79 13.38 13.45 1,184,800 -0.13(-0.96%)
Oct 18, 2018 13.88 13.93 13.56 13.58 2,165,734 -0.29(-2.09%)
Oct 17, 2018 13.69 13.90 13.46 13.87 2,042,629 +0.12(+0.87%)
Oct 16, 2018 13.26 13.77 13.18 13.75 1,129,860 +0.55(+4.17%)
Oct 15, 2018 13.08 13.38 12.91 13.20 1,741,382 +0.11(+0.84%)
Oct 12, 2018 13.29 13.43 12.93 13.09 2,844,600 +0.15(+1.16%)
Oct 11, 2018 12.90 13.16 12.83 12.94 2,393,931 -0.07(-0.54%)
Oct 10, 2018 13.92 13.97 12.97 13.01 2,181,051 -0.92(-6.60%)
Oct 09, 2018 13.91 14.21 13.84 13.93 1,746,093 -0.03(-0.21%)
Oct 08, 2018 14.18 14.23 13.87 13.96 977,650 -0.22(-1.55%)
Oct 05, 2018 14.43 14.56 13.96 14.18 1,433,400 -0.23(-1.60%)
Oct 04, 2018 14.53 14.53 14.31 14.41 1,528,783 -0.15(-1.03%)
Oct 03, 2018 14.36 14.59 14.16 14.56 1,585,640 +0.30(+2.10%)
Oct 02, 2018 14.03 14.38 13.96 14.26 2,002,624 +0.25(+1.78%)
Oct 01, 2018 14.25 14.30 13.93 14.01 969,097 -0.15(-1.06%)
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%)
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.