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 (%)
Jan 31, 2018 11.26 11.32 11.01 11.19 1,582,800 -0.02(-0.18%)
Jan 30, 2018 11.06 11.28 10.95 11.21 1,767,896 +0.06(+0.54%)
Jan 29, 2018 11.12 11.18 10.95 11.15 1,415,809 -0.03(-0.27%)
Jan 26, 2018 10.91 11.20 10.91 11.18 1,968,785 +0.32(+2.95%)
Jan 25, 2018 10.63 10.86 10.51 10.86 1,701,715 +0.30(+2.84%)
Jan 24, 2018 10.66 10.75 10.51 10.56 1,017,792 -0.04(-0.38%)
Jan 23, 2018 10.77 10.78 10.52 10.60 1,306,128 -0.22(-2.03%)
Jan 22, 2018 10.78 10.87 10.73 10.82 1,397,950 +0.09(+0.84%)
Jan 19, 2018 10.69 10.78 10.65 10.73 1,368,003 -0.02(-0.19%)
Jan 18, 2018 10.94 10.97 10.73 10.75 1,082,850 -0.21(-1.92%)
Jan 17, 2018 10.77 11.01 10.68 10.96 1,705,594 +0.21(+1.95%)
Jan 16, 2018 10.98 11.07 10.71 10.75 2,083,681 -0.21(-1.92%)
Jan 12, 2018 10.96 10.96 10.96 0 +0.35(+3.30%)
Jan 11, 2018 10.28 10.64 10.17 10.61 2,373,859 +0.35(+3.41%)
Jan 10, 2018 10.28 10.00 10.26 2,010,009 +0.26(+2.60%)
Jan 09, 2018 10.19 10.23 9.990 10.00 1,132,703 -0.16(-1.57%)
Jan 08, 2018 9.990 10.16 9.890 10.16 2,040,486 +0.17(+1.70%)
Jan 05, 2018 10.12 10.12 9.905 9.990 963,015 -0.13(-1.28%)
Jan 04, 2018 10.29 10.30 10.07 10.12 2,085,320 -0.18(-1.75%)
Jan 03, 2018 10.18 10.32 10.14 10.30 1,404,649 +0.18(+1.78%)
Jan 02, 2018 10.17 10.21 10.05 10.12 1,501,322 -0.05(-0.49%)
Dec 29, 2017 10.17 10.17 10.17 0 -0.14(-1.36%)
Dec 28, 2017 10.31 10.38 10.23 10.31 978,901 +0.00(+0.00%)
Dec 27, 2017 10.27 10.39 10.25 10.31 501,203 +0.03(+0.29%)
Dec 26, 2017 10.21 10.34 10.21 10.28 605,267 +0.07(+0.69%)
Dec 22, 2017 10.25 10.29 10.10 10.21 913,211 -0.10(-0.97%)
Dec 21, 2017 10.16 10.34 10.16 10.31 1,277,430 +0.16(+1.58%)
Dec 20, 2017 10.08 10.18 10.06 10.15 1,909,446 +0.14(+1.40%)
Dec 19, 2017 10.26 10.28 9.990 10.01 1,601,941 -0.25(-2.44%)
Dec 18, 2017 10.29 10.56 10.25 10.26 1,823,071 +0.04(+0.39%)
Dec 15, 2017 10.32 10.42 10.17 10.22 5,172,819 -0.03(-0.29%)
Dec 14, 2017 10.20 10.26 10.07 10.25 2,043,034 +0.10(+0.99%)
Dec 13, 2017 9.940 10.19 9.940 10.15 1,487,786 +0.22(+2.22%)
Dec 12, 2017 9.910 9.910 9.900 9.930 1,266,496 +0.02(+0.20%)
Dec 11, 2017 10.01 10.10 9.900 9.910 1,383,047 -0.01(-0.10%)
Dec 08, 2017 10.00 10.02 9.910 9.920 1,028,937 +0.00(+0.00%)
Dec 07, 2017 9.910 10.08 9.880 1,990,371 +0.00(+0.00%)
Dec 06, 2017 10.06 10.16 9.890 9.920 1,551,791 -0.13(-1.29%)
Dec 05, 2017 10.29 10.01 10.05 2,044,963 -0.11(-1.08%)
Dec 04, 2017 10.39 10.39 10.15 10.16 2,191,003 -0.16(-1.55%)
Dec 01, 2017 10.14 10.33 10.04 10.32 1,881,446 +0.14(+1.38%)
Nov 30, 2017 10.15 10.23 10.00 10.18 2,242,593 +0.05(+0.49%)
Nov 29, 2017 9.960 10.15 9.770 10.13 2,510,551 +0.17(+1.71%)
Nov 28, 2017 9.940 10.07 9.850 9.960 2,042,607 +0.02(+0.20%)
Nov 27, 2017 9.750 10.02 9.570 9.940 2,869,931 +0.00(+0.00%)
Nov 24, 2017 9.940 9.940 9.830 9.940 714,310 +0.00(+0.00%)
Nov 22, 2017 9.700 9.965 9.690 9.940 2,584,027 +0.23(+2.37%)
Nov 21, 2017 9.350 9.730 9.340 9.710 4,377,858 +0.35(+3.74%)
Nov 20, 2017 9.160 9.380 9.160 9.360 2,092,808 +0.23(+2.52%)
Nov 17, 2017 9.100 9.190 9.090 9.130 1,336,408 -0.03(-0.33%)
Nov 16, 2017 9.120 9.205 9.050 9.160 1,551,834 +0.04(+0.44%)
Nov 15, 2017 9.040 9.130 8.930 9.120 2,124,325 +0.08(+0.88%)
Nov 14, 2017 8.720 9.080 8.690 9.040 2,170,053 +0.26(+2.96%)
Nov 13, 2017 8.840 8.890 8.720 8.780 1,446,116 -0.07(-0.79%)
Nov 10, 2017 8.680 8.920 8.650 8.850 1,146,708 +0.17(+1.96%)
Nov 09, 2017 8.820 8.840 8.580 8.680 1,886,215 -0.14(-1.59%)
Nov 08, 2017 8.910 9.040 8.780 8.820 2,928,677 +0.13(+1.50%)
Nov 07, 2017 8.600 8.940 8.450 8.690 4,314,654 +0.55(+6.76%)
Nov 06, 2017 8.050 8.180 7.950 8.140 1,973,554 +0.11(+1.37%)
Nov 03, 2017 7.970 8.040 7.900 8.030 1,248,961 +0.07(+0.88%)
Nov 02, 2017 8.020 8.030 7.850 7.960 1,292,283 -0.09(-1.12%)
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.