Canada markets closed

Vonage Holdings Corp. (VG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
20.78-0.01 (-0.05%)
At close: 04:00PM EST
20.78 0.00 (0.00%)
After hours: 04:39PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 21, 202220.8220.8420.7820.7820.783,559,200
Jan. 20, 202220.8320.8420.7920.7920.793,302,400
Jan. 19, 202220.7820.8420.7820.8020.803,857,000
Jan. 18, 202220.8120.8520.8020.8120.815,224,300
Jan. 14, 202220.8220.8720.8120.8220.822,472,500
Jan. 13, 202220.8120.8720.8120.8120.812,525,700
Jan. 12, 202220.8320.8420.8020.8020.803,142,600
Jan. 11, 202220.8320.8420.8020.8120.814,782,500
Jan. 10, 202220.7720.8520.7620.8420.842,993,100
Jan. 07, 202220.7820.8020.7120.7620.765,484,300
Jan. 06, 202220.7720.8020.7520.7520.752,379,200
Jan. 05, 202220.7820.8220.7520.7720.774,055,700
Jan. 04, 202220.7520.7920.7020.7820.7815,063,900
Jan. 03, 202220.7920.8020.7320.7720.7721,776,200
Dec. 31, 202120.7720.8120.7520.7920.791,302,300
Dec. 30, 202120.7620.8120.7620.7920.791,103,100
Dec. 29, 202120.7720.8120.7520.7820.781,155,800
Dec. 28, 202120.7720.8020.7320.7920.791,123,100
Dec. 27, 202120.7720.8020.6520.7920.791,102,700
Dec. 23, 202120.7720.8020.7520.7620.761,535,700
Dec. 22, 202120.7220.8020.6820.7920.793,376,900
Dec. 21, 202120.6820.7320.6620.6920.693,864,900
Dec. 20, 202120.6720.7520.6420.6720.673,518,800
Dec. 17, 202120.6720.7120.5320.6520.6510,586,400
Dec. 16, 202120.7820.8220.6620.6820.684,770,600
Dec. 15, 202120.7220.8120.6620.7620.766,179,200
Dec. 14, 202120.6820.7520.6820.6920.692,630,900
Dec. 13, 202120.7120.7520.6920.7220.723,349,200
Dec. 10, 202120.7320.7820.6920.7120.712,703,500
Dec. 09, 202120.7520.8320.7020.7020.704,089,600
Dec. 08, 202120.7420.8520.7220.8120.815,004,600
Dec. 07, 202120.7320.7620.6720.7420.742,610,300
Dec. 06, 202120.6920.7920.6420.6620.667,156,100
Dec. 03, 202120.6520.7820.6320.7820.785,899,200
Dec. 02, 202120.6520.6920.5620.6620.6611,108,400
Dec. 01, 202120.6620.7220.6420.6620.666,478,000
Nov. 30, 202120.6720.6920.6020.6220.6215,266,900
Nov. 29, 202120.7220.7320.6320.6720.677,849,200
Nov. 26, 202120.6020.7820.6020.6920.694,206,300
Nov. 24, 202120.6520.7420.6220.6620.668,639,800
Nov. 23, 202120.6020.7620.5820.6320.6314,517,500
Nov. 22, 202120.4220.8220.3820.7920.79111,517,300
Nov. 19, 202116.7516.8416.2616.3716.371,589,100
Nov. 18, 202117.0217.0916.6516.7216.721,030,600
Nov. 17, 202117.1417.1916.9517.0117.011,026,900
Nov. 16, 202117.0817.2317.0017.1517.15926,500
Nov. 15, 202117.1917.3317.0717.1817.181,007,100
Nov. 12, 202117.0017.1816.8617.1517.151,884,000
Nov. 11, 202117.2117.2116.8917.0117.011,032,300
Nov. 10, 202116.9917.3016.8616.9916.991,391,200
Nov. 09, 202117.3217.5517.0817.1517.152,359,800
Nov. 08, 202117.3717.5217.1017.1317.132,502,300
Nov. 05, 202117.0017.5916.8617.3517.356,273,700
Nov. 04, 202115.8216.7515.8216.6216.622,690,800
Nov. 03, 202115.7516.0715.7015.9615.963,033,100
Nov. 02, 202116.1616.2915.7615.7815.781,617,200
Nov. 01, 202116.1516.4816.0816.2016.202,026,100
Oct. 29, 202115.6916.1915.6116.1216.121,644,200
Oct. 28, 202115.7415.9815.5715.7315.731,829,800
Oct. 27, 202115.9216.0315.6415.7315.73825,800
Oct. 26, 202116.1016.1115.8915.9815.981,304,600
Oct. 25, 202116.0216.1415.9616.0016.00943,300
Oct. 22, 202116.2716.2915.9916.0416.04981,500
Oct. 21, 202116.1116.3416.1116.3016.301,055,800
Oct. 20, 202116.0816.1815.9616.0716.07801,100
Oct. 19, 202116.2516.2515.8616.0516.05730,800
Oct. 18, 202116.1216.2816.0316.1416.141,263,900
Oct. 15, 202116.3416.4216.1716.1916.191,667,100
Oct. 14, 202115.8316.0815.7216.0716.071,280,000
Oct. 13, 202115.5715.9815.5515.7015.701,159,200
Oct. 12, 202115.6115.7115.3215.5315.531,670,600
Oct. 11, 202115.5115.8015.4515.5615.56588,900
Oct. 08, 202115.9215.9915.6315.6515.65902,600
Oct. 07, 202115.4916.0115.2015.8715.872,961,500
Oct. 06, 202115.4815.7915.1515.3715.373,412,100
Oct. 05, 202116.1416.4316.0516.1416.141,668,300
Oct. 04, 202116.3516.3515.9916.1716.171,330,700
Oct. 01, 202116.2316.5516.1516.4016.401,298,400
Sep. 30, 202116.0316.2115.8816.1216.122,023,000
Sep. 29, 202115.9916.1515.8915.9015.901,451,700
Sep. 28, 202116.2116.3015.9015.9315.931,780,900
Sep. 27, 202116.1716.4515.9716.3916.391,296,100
Sep. 24, 202116.1916.2716.0316.2316.23721,000
Sep. 23, 202116.3316.4716.2216.3216.321,236,800
Sep. 22, 202116.0616.3315.9016.2616.261,897,600
Sep. 21, 202116.1716.3415.9315.9415.942,528,000
Sep. 20, 202116.0816.2315.8516.1116.112,402,000
Sep. 17, 202116.2416.6516.0916.4616.465,390,100
Sep. 16, 202115.6916.2015.6916.1916.192,623,800
Sep. 15, 202115.5815.8715.2615.8115.812,854,100
Sep. 14, 202115.2815.5414.9815.5315.533,338,200
Sep. 13, 202114.5416.3614.4615.1215.124,897,600
Sep. 10, 202114.5514.5814.3114.4814.482,442,700
Sep. 09, 202114.8114.9314.4914.5314.532,019,900
Sep. 08, 202114.7814.9614.6914.8514.851,699,500
Sep. 07, 202114.7415.0114.7414.8314.831,612,100
Sep. 03, 202114.7914.7914.4814.7214.721,369,100
Sep. 02, 202114.4114.6314.3414.5814.581,820,600
Sep. 01, 202114.1314.6613.9914.3714.373,259,300
Aug. 31, 202113.4614.9413.2614.1014.106,986,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...