VG - Vonage Holdings Corp.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 201813.5913.7413.4713.5013.50100,839
Oct 22, 201813.4613.8313.4513.7813.781,218,600
Oct 19, 201813.5913.7913.3813.4513.451,184,800
Oct 18, 201813.8813.9313.5713.5813.582,165,700
Oct 17, 201813.6913.9013.4613.8713.872,042,600
Oct 16, 201813.2613.7713.1813.7513.751,129,900
Oct 15, 201813.0813.3812.9113.2013.201,741,400
Oct 12, 201813.2913.4312.9313.0913.092,844,600
Oct 11, 201812.9013.1612.8312.9412.942,393,900
Oct 10, 201813.9213.9712.9713.0113.012,181,100
Oct 09, 201813.9114.2113.8413.9313.931,746,100
Oct 08, 201814.1814.2313.8713.9613.96977,700
Oct 05, 201814.4314.5613.9614.1814.181,433,500
Oct 04, 201814.5314.5314.3214.4114.411,528,800
Oct 03, 201814.3614.5914.1614.5614.561,585,400
Oct 02, 201814.0314.3813.9614.2614.262,002,600
Oct 01, 201814.2514.3013.9314.0114.01969,100
Sep 28, 201814.2514.5414.1314.1614.161,768,600
Sep 27, 201814.4114.5814.2914.3014.301,336,400
Sep 26, 201814.3014.5714.2514.3514.351,587,100
Sep 25, 201813.8114.3813.7414.3214.321,404,500
Sep 24, 201813.7714.1313.6713.8613.861,647,500
Sep 21, 201813.6413.8013.2313.5913.593,476,800
Sep 20, 201813.4113.7213.1013.5813.581,927,900
Sep 19, 201813.9913.9913.2613.3113.312,470,100
Sep 18, 201814.0714.1713.9614.0114.01783,000
Sep 17, 201814.1714.2513.9114.0414.041,775,000
Sep 14, 201814.1914.2314.0614.2314.231,244,500
Sep 13, 201814.4014.4314.0414.0814.081,544,400
Sep 12, 201814.3514.4614.2114.3514.351,597,900
Sep 11, 201814.5014.7314.2814.4414.441,318,300
Sep 10, 201814.5814.6014.3414.5514.55996,400
Sep 07, 201814.1114.4914.0714.2414.241,003,300
Sep 06, 201814.1914.3114.0514.1414.141,261,300
Sep 05, 201814.1814.2313.9814.1914.19861,900
Sep 04, 201814.1714.3414.0914.1814.181,008,600
Aug 31, 201813.9214.2013.8114.1814.183,519,700
Aug 30, 201814.0314.1213.9213.9613.96940,700
Aug 29, 201814.1614.1614.0214.0314.031,125,100
Aug 28, 201814.1514.1613.9814.1314.13723,500
Aug 27, 201814.3014.3414.0314.0714.07609,800
Aug 24, 201814.2314.3214.1714.2614.26704,600
Aug 23, 201814.3314.3714.2114.2414.24980,200
Aug 22, 201814.2714.4114.1414.3414.34923,900
Aug 21, 201814.5314.5514.3014.3014.301,522,600
Aug 20, 201814.5714.6114.3014.4814.48926,200
Aug 17, 201814.2314.5914.1414.5614.561,476,100
Aug 16, 201814.1314.4614.0814.2314.231,228,700
Aug 15, 201814.3714.5014.0914.1214.122,202,200
Aug 14, 201813.7014.3813.6914.3614.362,341,900
Aug 13, 201813.7113.8013.6613.7013.70843,500
Aug 10, 201813.6713.9013.6413.6613.661,144,200
Aug 09, 201813.6613.8213.6313.7013.701,037,400
Aug 08, 201813.8413.8613.5713.6513.651,273,400
Aug 07, 201813.2613.8713.2613.8213.821,672,600
Aug 06, 201813.7113.7413.2013.2613.261,939,300
Aug 03, 201813.7713.8113.5513.7313.731,650,800
Aug 02, 201813.2413.7313.1213.6913.691,808,300
Aug 01, 201812.5613.7612.5613.1913.192,377,300
Jul 31, 201812.6812.8212.6212.8112.811,792,700
Jul 30, 201812.7912.9712.6812.7412.741,305,500
Jul 27, 201813.3913.4012.8612.8812.88974,800
Jul 26, 201813.1913.4613.1713.3313.331,718,400
Jul 25, 201813.0613.3913.0413.3213.321,266,100
Jul 24, 201813.3113.3112.9713.0313.03955,300
Jul 23, 201813.2913.3513.1213.2213.22806,100
Jul 20, 201813.4113.4513.2813.3613.361,063,600
Jul 19, 201813.1613.4313.0913.4313.431,220,300
Jul 18, 201813.4013.4013.1313.2113.211,272,700
Jul 17, 201813.3813.6013.3413.4513.451,246,200
Jul 16, 201813.4913.4913.2613.3313.331,150,500
Jul 13, 201813.4613.5713.2613.3013.301,021,000
Jul 12, 201813.5413.6613.2413.4913.491,778,600
Jul 11, 201813.2213.6713.1013.5113.512,245,100
Jul 10, 201813.0013.2412.9213.1713.171,561,400
Jul 09, 201813.3413.3412.9013.0313.031,387,700
Jul 06, 201813.1513.3213.0213.2013.201,605,300
Jul 05, 201813.0413.1712.9513.0913.092,036,800
Jul 03, 201812.9713.0712.8412.9512.95587,100
Jul 02, 201812.8212.8812.6112.8812.881,389,500
Jun 29, 201812.8613.0212.7512.8912.892,064,200
Jun 28, 201812.3112.8212.3112.8112.811,652,700
Jun 27, 201812.4812.5412.2812.3012.301,240,600
Jun 26, 201812.2312.5612.2012.4812.481,276,100
Jun 25, 201812.2812.2912.0912.1912.191,359,800
Jun 22, 201812.1812.3512.0512.3112.313,729,700
Jun 21, 201812.4212.4612.0712.1212.121,778,800
Jun 20, 201812.5812.6212.3912.4412.441,723,400
Jun 19, 201812.2612.3812.1812.3412.341,142,300
Jun 18, 201812.3412.5112.2512.3712.371,472,200
Jun 15, 201812.3712.4612.2512.4012.403,410,700
Jun 14, 201812.1312.4612.1312.4312.431,736,700
Jun 13, 201812.0912.2312.0112.0912.091,410,800
Jun 12, 201811.6112.0511.5812.0512.051,440,700
Jun 11, 201811.6811.8211.4911.5811.581,629,100
Jun 08, 201811.2211.7511.2211.6811.682,559,500
Jun 07, 201811.5211.6211.1311.1911.192,076,900
Jun 06, 201811.6811.7511.4311.5611.561,603,900
Jun 05, 201811.6211.8411.6111.6511.651,369,500
Jun 04, 201811.6511.7011.5811.6811.68916,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...