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 (%)
May 31, 2019 11.72 12.03 11.72 11.84 3,440,200 +0.13(+1.11%)
May 30, 2019 11.58 11.85 11.52 11.71 1,526,604 +0.09(+0.77%)
May 29, 2019 11.32 11.69 11.16 11.62 2,417,037 +0.23(+2.02%)
May 28, 2019 11.69 11.82 11.39 11.39 3,425,905 -0.26(-2.23%)
May 24, 2019 11.62 11.65 11.39 11.65 1,740,500 +0.12(+1.04%)
May 23, 2019 11.76 11.82 11.41 11.53 1,967,838 -0.41(-3.43%)
May 22, 2019 11.77 11.98 11.71 11.94 2,695,718 +0.14(+1.19%)
May 21, 2019 11.50 11.89 11.45 11.80 2,895,047 +0.36(+3.15%)
May 20, 2019 11.54 11.56 11.32 11.44 1,797,591 -0.08(-0.69%)
May 17, 2019 11.47 11.80 11.40 11.52 2,878,400 -0.03(-0.26%)
May 16, 2019 11.53 11.68 11.48 11.55 3,204,809 +0.07(+0.61%)
May 15, 2019 11.31 11.57 11.30 11.48 2,540,448 +0.09(+0.79%)
May 14, 2019 11.32 11.45 11.21 11.39 2,473,500 +0.11(+0.98%)
May 13, 2019 11.33 11.53 11.25 11.28 2,841,751 -0.34(-2.93%)
May 10, 2019 11.38 11.65 11.31 11.62 3,015,800 +0.12(+1.04%)
May 09, 2019 11.58 11.58 10.85 11.50 7,277,517 -0.16(-1.37%)
May 08, 2019 10.86 11.75 10.64 11.66 7,913,702 +1.21(+11.58%)
May 07, 2019 10.36 10.49 10.25 10.45 3,990,404 +0.00(+0.00%)
May 06, 2019 10.04 10.56 9.980 10.45 4,131,522 +0.21(+2.05%)
May 03, 2019 10.00 10.25 9.950 10.24 2,457,800 +0.27(+2.71%)
May 02, 2019 9.710 10.02 9.700 9.970 3,721,031 +0.26(+2.68%)
May 01, 2019 9.740 9.880 9.640 9.710 3,219,015 -0.01(-0.10%)
Apr 30, 2019 9.530 9.810 9.510 9.720 2,988,328 +0.17(+1.78%)
Apr 29, 2019 9.550 9.685 9.530 9.550 1,920,305 +0.03(+0.32%)
Apr 26, 2019 9.540 9.640 9.440 9.520 1,270,900 -0.01(-0.10%)
Apr 25, 2019 9.470 9.640 9.350 9.530 1,828,143 +0.05(+0.53%)
Apr 24, 2019 9.510 9.615 9.410 9.480 1,532,106 -0.01(-0.11%)
Apr 23, 2019 9.480 9.570 9.365 9.490 1,971,298 +0.02(+0.21%)
Apr 22, 2019 9.260 9.480 9.220 9.470 2,012,265 +0.17(+1.83%)
Apr 18, 2019 9.210 9.330 9.110 9.300 1,205,700 +0.08(+0.87%)
Apr 17, 2019 9.420 9.420 9.185 9.220 1,737,044 -0.15(-1.60%)
Apr 16, 2019 9.150 9.430 9.120 9.370 2,741,171 +0.26(+2.85%)
Apr 15, 2019 9.360 9.430 9.050 9.110 4,227,600 -0.24(-2.57%)
Apr 12, 2019 9.710 9.710 8.970 9.350 8,314,600 -0.34(-3.51%)
Apr 11, 2019 9.640 9.820 9.600 9.690 2,101,037 +0.05(+0.52%)
Apr 10, 2019 9.780 9.880 9.610 9.640 4,757,810 -0.14(-1.43%)
Apr 09, 2019 9.690 9.900 9.685 9.780 3,466,592 +0.03(+0.31%)
Apr 08, 2019 9.820 9.820 9.520 9.750 2,384,336 -0.07(-0.71%)
Apr 05, 2019 9.820 9.905 9.750 9.820 1,982,000 +0.04(+0.41%)
Apr 04, 2019 9.790 9.930 9.650 9.780 2,135,103 -0.01(-0.10%)
Apr 03, 2019 10.05 10.13 9.730 9.790 2,911,563 -0.20(-2.00%)
Apr 02, 2019 10.05 10.05 9.880 9.990 2,655,687 -0.07(-0.70%)
Apr 01, 2019 10.10 10.16 9.940 10.06 3,556,875 +0.02(+0.20%)
Mar 29, 2019 10.00 10.17 9.950 10.04 3,243,000 +0.08(+0.80%)
Mar 28, 2019 9.700 10.05 9.700 9.960 4,099,746 +0.24(+2.47%)
Mar 27, 2019 9.720 9.860 9.640 9.720 3,237,737 +0.00(+0.00%)
Mar 26, 2019 9.610 9.890 9.560 9.720 5,633,440 +0.17(+1.78%)
Mar 25, 2019 9.600 9.680 9.420 9.550 4,316,222 -0.05(-0.52%)
Mar 22, 2019 10.06 10.06 9.590 9.600 2,671,700 -0.50(-4.95%)
Mar 21, 2019 9.800 10.13 9.800 10.10 2,504,187 +0.26(+2.64%)
Mar 20, 2019 9.960 10.00 9.765 9.840 2,186,437 -0.16(-1.60%)
Mar 19, 2019 10.15 10.19 9.820 10.00 4,246,636 -0.18(-1.77%)
Mar 18, 2019 10.18 10.41 9.990 10.18 2,448,124 -0.03(-0.29%)
Mar 15, 2019 10.21 10.36 10.18 10.21 3,568,300 +0.06(+0.59%)
Mar 14, 2019 10.20 10.31 10.12 10.15 4,163,224 -0.02(-0.20%)
Mar 13, 2019 10.03 10.23 10.00 10.17 4,700,825 +0.15(+1.50%)
Mar 12, 2019 10.10 10.13 9.970 10.02 3,027,747 -0.16(-1.57%)
Mar 11, 2019 9.910 10.30 9.880 10.18 3,907,699 +0.30(+3.04%)
Mar 08, 2019 9.770 9.980 9.680 9.880 2,626,100 +0.07(+0.71%)
Mar 07, 2019 9.810 10.04 9.790 9.810 2,639,762 +0.04(+0.41%)
Mar 06, 2019 9.700 9.830 9.510 9.770 4,107,903 +0.09(+0.93%)
Mar 05, 2019 9.870 9.970 9.670 9.680 4,407,344 -0.21(-2.12%)
Mar 04, 2019 10.24 10.26 9.780 9.890 5,762,163 -0.37(-3.61%)
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.