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 (%)
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%)
Apr 02, 2018 10.66 10.71 10.22 10.32 1,349,528 -0.33(-3.10%)
Mar 29, 2018 10.65 10.65 10.65 0 +0.15(+1.43%)
Mar 28, 2018 10.58 10.65 10.46 10.50 1,321,567 -0.07(-0.66%)
Mar 27, 2018 10.97 11.04 10.51 10.57 1,097,078 -0.34(-3.12%)
Mar 26, 2018 10.85 10.92 10.74 10.91 1,168,327 +0.16(+1.49%)
Mar 23, 2018 11.01 11.11 10.75 10.75 1,079,068 -0.24(-2.18%)
Mar 22, 2018 10.94 11.20 10.91 10.99 1,698,069 +0.02(+0.18%)
Mar 21, 2018 10.93 11.01 10.91 10.97 641,745 +0.03(+0.27%)
Mar 20, 2018 10.71 11.01 10.65 10.94 1,928,440 +0.29(+2.72%)
Mar 19, 2018 10.73 10.73 10.53 10.65 1,321,086 -0.10(-0.93%)
Mar 16, 2018 10.72 10.81 10.60 10.75 6,278,894 +0.01(+0.09%)
Mar 15, 2018 10.92 10.92 10.72 10.74 1,101,378 -0.18(-1.65%)
Mar 14, 2018 10.97 11.04 10.76 10.92 2,069,831 -0.01(-0.09%)
Mar 13, 2018 11.00 11.04 10.88 10.93 2,500,400 -0.06(-0.55%)
Mar 12, 2018 10.96 11.00 10.69 10.99 1,902,470 +0.01(+0.09%)
Mar 09, 2018 10.91 11.00 10.79 10.98 1,473,210 +0.09(+0.83%)
Mar 08, 2018 10.90 10.92 10.73 10.89 1,294,811 +0.03(+0.28%)
Mar 07, 2018 10.87 10.86 1,373,182 +0.24(+2.26%)
Mar 06, 2018 10.40 10.66 10.37 10.62 1,587,276 +0.21(+2.02%)
Mar 05, 2018 10.28 10.44 10.23 10.41 1,198,378 +0.12(+1.17%)
Mar 02, 2018 10.11 10.38 10.08 10.29 1,903,818 +0.07(+0.68%)
Mar 01, 2018 10.18 10.31 10.06 10.22 1,508,014 +0.07(+0.69%)
Feb 28, 2018 10.39 10.44 10.14 10.15 1,536,746 -0.23(-2.22%)
Feb 27, 2018 10.19 10.66 10.13 10.38 2,391,717 +0.25(+2.47%)
Feb 26, 2018 10.50 10.65 10.12 10.13 2,341,529 -0.42(-3.98%)
Feb 23, 2018 10.13 10.56 10.06 10.55 2,979,417 +0.56(+5.61%)
Feb 22, 2018 9.990 3,658,550 -0.04(-0.40%)
Feb 21, 2018 9.850 10.55 9.650 10.03 8,470,932 -1.44(-12.55%)
Feb 20, 2018 11.11 11.65 11.04 11.47 4,348,358 +0.28(+2.50%)
Feb 16, 2018 11.19 11.19 11.19 0 +0.00(+0.00%)
Feb 15, 2018 11.00 11.26 10.86 11.19 1,096,644 +0.33(+3.04%)
Feb 14, 2018 10.63 10.87 10.61 10.86 2,275,286 +0.16(+1.50%)
Feb 13, 2018 10.76 10.93 10.69 10.70 2,107,312 -0.09(-0.83%)
Feb 12, 2018 10.56 10.82 10.51 10.79 1,147,196 +0.28(+2.66%)
Feb 09, 2018 10.45 10.57 10.16 10.51 1,627,249 +0.14(+1.35%)
Feb 08, 2018 10.65 10.70 10.37 10.37 1,186,232 -0.27(-2.54%)
Feb 07, 2018 10.50 10.68 10.48 10.64 1,575,285 +0.07(+0.66%)
Feb 06, 2018 10.39 10.63 10.09 10.57 1,940,073 +0.07(+0.67%)
Feb 05, 2018 10.75 10.75 10.40 10.50 1,766,217 -0.30(-2.78%)
Feb 02, 2018 10.99 11.02 10.79 10.80 1,398,859 -0.24(-2.17%)
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.