VG - Vonage Holdings Corp.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 201911.4711.8111.4011.5211.522,877,700
May 16, 201911.5311.6811.4811.5511.553,204,800
May 15, 201911.3111.5711.3011.4811.482,540,400
May 14, 201911.3211.4511.2111.3911.392,473,500
May 13, 201911.3311.5311.2511.2811.282,841,800
May 10, 201911.3811.6511.3111.6211.623,015,800
May 09, 201911.5811.5810.8511.5011.507,277,500
May 08, 201910.8611.7510.6411.6611.667,913,700
May 07, 201910.3610.4910.2510.4510.453,990,400
May 06, 201910.0410.579.9810.4510.454,131,500
May 03, 201910.0010.259.9510.2410.242,457,800
May 02, 20199.7110.029.709.979.973,721,000
May 01, 20199.749.889.649.719.713,219,000
Apr 30, 20199.539.819.519.729.722,988,300
Apr 29, 20199.559.699.539.559.551,920,300
Apr 26, 20199.549.649.449.529.521,271,000
Apr 25, 20199.479.649.359.539.531,828,100
Apr 24, 20199.519.629.419.489.481,532,100
Apr 23, 20199.489.579.379.499.491,971,300
Apr 22, 20199.269.489.229.479.472,012,300
Apr 18, 20199.219.339.119.309.301,205,700
Apr 17, 20199.429.429.199.229.221,737,000
Apr 16, 20199.159.439.129.379.372,741,200
Apr 15, 20199.369.439.059.119.114,227,600
Apr 12, 20199.719.718.979.359.358,314,700
Apr 11, 20199.649.829.609.699.692,101,000
Apr 10, 20199.789.889.619.649.644,757,800
Apr 09, 20199.699.909.699.789.783,466,600
Apr 08, 20199.829.829.529.759.752,384,300
Apr 05, 20199.829.909.759.829.821,982,000
Apr 04, 20199.799.939.659.789.782,135,100
Apr 03, 201910.0510.139.739.799.792,911,600
Apr 02, 201910.0510.059.889.999.992,655,700
Apr 01, 201910.1010.169.9410.0610.063,556,900
Mar 29, 201910.0010.179.9510.0410.043,243,000
Mar 28, 20199.7010.059.709.969.964,099,700
Mar 27, 20199.729.869.649.729.723,237,700
Mar 26, 20199.619.899.569.729.725,633,400
Mar 25, 20199.609.689.429.559.554,316,200
Mar 22, 201910.0610.069.599.609.602,671,700
Mar 21, 20199.8010.139.8010.1010.102,504,200
Mar 20, 20199.9610.009.779.849.842,186,400
Mar 19, 201910.1510.199.8210.0010.004,246,600
Mar 18, 201910.1810.419.9910.1810.182,448,100
Mar 15, 201910.2110.3610.1810.2110.213,568,400
Mar 14, 201910.2010.3110.1210.1510.154,163,200
Mar 13, 201910.0310.2310.0010.1710.174,700,800
Mar 12, 201910.1010.139.9710.0210.023,027,700
Mar 11, 20199.9110.309.8810.1810.183,907,700
Mar 08, 20199.779.989.689.889.882,626,200
Mar 07, 20199.8110.059.799.819.812,639,800
Mar 06, 20199.709.839.519.779.774,107,900
Mar 05, 20199.879.979.679.689.684,407,300
Mar 04, 201910.2410.269.789.899.895,762,200
Mar 01, 201910.3510.4210.0910.2610.263,135,400
Feb 28, 201910.5710.6010.2510.2810.286,084,100
Feb 27, 20199.7810.659.7810.5510.555,508,400
Feb 26, 20199.9810.029.799.839.833,916,100
Feb 25, 201910.1410.239.8810.0010.004,108,300
Feb 22, 20199.8310.309.8110.1310.133,419,000
Feb 21, 20199.259.879.109.759.758,802,100
Feb 20, 201910.0110.219.9710.1910.192,649,400
Feb 19, 20199.9310.039.889.989.982,506,300
Feb 15, 20199.7810.009.689.989.981,566,700
Feb 14, 20199.659.789.659.709.702,218,400
Feb 13, 20199.759.879.739.739.731,400,500
Feb 12, 20199.539.809.519.739.731,534,800
Feb 11, 20199.469.569.419.509.501,764,700
Feb 08, 20199.309.459.289.429.421,292,300
Feb 07, 20199.329.509.259.389.381,274,800
Feb 06, 20199.619.639.279.389.382,277,300
Feb 05, 20199.639.709.399.599.592,585,900
Feb 04, 20199.179.609.119.599.592,636,900
Feb 01, 20199.189.189.069.139.131,650,400
Jan 31, 20199.139.149.049.119.111,682,000
Jan 30, 20199.039.108.909.109.101,521,700
Jan 29, 20199.049.108.938.998.991,261,800
Jan 28, 20199.119.178.999.069.06988,200
Jan 25, 20199.279.289.109.169.161,041,300
Jan 24, 20199.149.229.089.219.211,093,400
Jan 23, 20199.299.379.079.179.171,458,200
Jan 22, 20199.399.479.139.259.251,445,600
Jan 18, 20199.399.489.319.439.432,189,900
Jan 17, 20199.219.369.209.339.332,364,200
Jan 16, 20199.289.389.189.249.243,665,000
Jan 15, 20199.019.308.999.249.242,861,000
Jan 14, 20199.059.168.959.019.011,892,800
Jan 11, 20199.129.239.049.149.141,483,800
Jan 10, 20199.189.269.079.129.122,864,300
Jan 09, 20199.169.329.139.209.203,687,400
Jan 08, 20199.119.258.989.159.152,756,500
Jan 07, 20199.079.078.858.998.993,116,600
Jan 04, 20198.709.128.639.079.073,549,800
Jan 03, 20198.628.698.448.448.441,844,600
Jan 02, 20198.588.718.458.688.682,243,200
Dec 31, 20188.628.778.488.738.732,488,100
Dec 28, 20188.458.698.438.568.562,279,900
Dec 27, 20188.478.548.108.448.442,513,700
Dec 26, 20188.178.608.138.588.583,224,400
Dec 24, 20188.098.277.928.108.102,145,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...