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, 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%)
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%)
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.