Canada markets closed

Vonage Holdings Corp. (VG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
19.08+0.24 (+1.27%)
At close: 04:00PM EDT
18.89 -0.19 (-1.00%)
After hours: 06:18PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 202218.9119.1018.7419.0819.081,814,900
Jun 30, 202218.8218.9318.7018.8418.843,573,700
Jun 29, 202218.6019.3318.5518.9718.976,075,700
Jun 28, 202218.5018.7218.2518.4618.469,373,300
Jun 27, 202217.8917.8917.4017.5817.583,605,000
Jun 24, 202217.4517.7517.2017.6817.682,645,100
Jun 23, 202216.9617.5116.7717.3817.383,171,700
Jun 22, 202216.7217.0316.4816.8416.843,289,300
Jun 21, 202216.8817.0816.7416.7716.773,420,700
Jun 17, 202215.6116.9015.5116.7816.788,544,100
Jun 16, 202215.7215.9315.6115.8815.885,325,600
Jun 15, 202217.0017.0015.9316.0616.0611,337,800
Jun 14, 202217.2517.5316.6117.0817.084,542,100
Jun 13, 202218.1518.3017.3217.4317.434,757,700
Jun 10, 202218.5018.5818.2718.3118.315,236,500
Jun 09, 202219.2019.2018.7018.8618.864,228,700
Jun 08, 202219.3519.4519.1819.2019.202,750,800
Jun 07, 202219.1519.4319.1519.4019.402,657,700
Jun 06, 202219.4919.4919.1019.1719.171,943,900
Jun 03, 202219.4419.4619.1619.4019.401,732,100
Jun 02, 202219.3719.5319.2319.5019.502,783,000
Jun 01, 202219.3519.4919.1819.3319.332,818,300
May 31, 202219.2519.4519.2219.3719.372,890,300
May 27, 202219.7519.7718.6319.3719.375,725,000
May 26, 202219.7819.8219.6319.7519.751,746,100
May 25, 202219.6819.9119.5619.7619.761,480,300
May 24, 202219.5619.6619.4319.6419.641,682,200
May 23, 202219.3419.6019.3019.5919.592,754,700
May 20, 202219.3019.3519.0019.2619.261,925,000
May 19, 202218.9619.4018.9019.3019.302,231,000
May 18, 202218.5819.3418.5419.1019.105,073,800
May 17, 202218.5918.8118.5018.7018.701,702,400
May 16, 202218.6118.6918.3518.4818.481,735,700
May 13, 202218.5118.6418.4118.5618.563,721,600
May 12, 202218.3518.5518.1718.4518.454,268,400
May 11, 202218.3518.8918.2518.5518.554,303,800
May 10, 202218.8818.9118.1118.3918.398,660,300
May 09, 202219.2619.3318.7318.8418.845,680,600
May 06, 202219.4119.6419.2519.3719.373,344,200
May 05, 202219.5619.6719.4319.4419.442,449,800
May 04, 202219.9019.9219.5719.7019.703,380,000
May 03, 202220.0220.0919.8119.8519.852,293,600
May 02, 202220.0020.0919.9920.0220.022,239,400
Apr 29, 202220.1220.1219.9419.9619.962,530,800
Apr 28, 202220.0820.1320.0420.0920.091,596,500
Apr 27, 202220.0020.1519.9620.1420.145,273,700
Apr 26, 202220.0520.0719.9619.9619.963,325,600
Apr 25, 202220.1220.1320.0120.0520.052,898,200
Apr 22, 202220.1220.1920.0520.1020.101,334,900
Apr 21, 202220.2220.2320.1020.1320.131,568,800
Apr 20, 202220.2720.3320.1520.1620.162,850,100
Apr 19, 202220.2220.3120.2020.2320.231,618,400
Apr 18, 202220.1420.2620.1120.2620.261,750,600
Apr 14, 202220.2820.2820.1620.1620.161,762,200
Apr 13, 202220.2820.3520.2320.2320.231,296,400
Apr 12, 202220.3120.3720.2520.2520.251,964,400
Apr 11, 202220.3120.3620.2920.2920.292,385,000
Apr 08, 202220.3120.4520.2920.3820.383,983,500
Apr 07, 202220.3820.3820.2520.3020.303,943,900
Apr 06, 202220.3620.4220.3520.3720.376,049,800
Apr 05, 202220.3420.4020.2420.3720.375,802,600
Apr 04, 202220.3720.4020.3020.3820.384,567,100
Apr 01, 202220.3520.4120.3220.3620.363,686,300
Mar 31, 202220.2020.3520.1920.2920.294,272,700
Mar 30, 202220.1920.2820.1920.2620.264,065,700
Mar 29, 202220.1820.2820.1020.2120.218,389,700
Mar 28, 202220.1820.2220.1020.2020.204,751,000
Mar 25, 202220.1920.2220.0820.1920.192,007,900
Mar 24, 202220.1920.2120.1520.2020.201,277,600
Mar 23, 202220.1520.2120.1320.1820.182,551,700
Mar 22, 202220.2020.2020.1220.1620.161,659,000
Mar 21, 202220.0920.2420.0720.1220.123,135,600
Mar 18, 202220.0620.2720.0220.1820.184,838,900
Mar 17, 202220.0320.1520.0120.0520.053,043,200
Mar 16, 202220.0020.1519.9620.1020.105,201,700
Mar 15, 202220.1520.2020.0520.1120.113,977,500
Mar 14, 202220.0020.1820.0020.0720.073,237,600
Mar 11, 202220.0520.1020.0320.0620.063,333,300
Mar 10, 202219.8620.1119.8620.0920.092,767,200
Mar 09, 202219.9620.0019.8519.9819.982,643,600
Mar 08, 202219.7619.9819.7219.8319.834,159,400
Mar 07, 202219.8019.9519.7619.9019.903,217,200
Mar 04, 202219.8819.9219.7119.7519.754,834,300
Mar 03, 202219.9620.0619.9419.9519.954,400,600
Mar 02, 202220.1220.1819.9120.0520.0511,676,300
Mar 01, 202220.3620.4020.3020.3920.393,352,800
Feb 28, 202220.1520.4420.1520.3220.326,096,400
Feb 25, 202220.3420.3920.2220.3720.372,294,300
Feb 24, 202220.1520.3220.1320.2920.293,096,800
Feb 23, 202220.1720.2520.1120.2320.232,478,700
Feb 22, 202220.1520.2520.0720.1320.135,278,100
Feb 18, 202220.1420.2320.0920.1420.144,724,300
Feb 17, 202219.9920.2019.9620.1420.148,546,400
Feb 16, 202219.7920.1719.7420.0920.0923,899,200
Feb 15, 202220.8120.8220.7620.7820.784,872,700
Feb 14, 202220.7920.8320.7820.7920.794,986,000
Feb 11, 202220.8020.8320.7820.7920.799,527,100
Feb 10, 202220.8520.9020.8420.8720.879,613,100
Feb 09, 202220.8820.8920.8520.8520.854,125,700
Feb 08, 202220.8620.9020.8520.8820.882,590,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...