VG - Vonage Holdings Corp.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Dec 21, 20188.648.678.168.198.198,433,400
Dec 20, 20188.938.968.568.668.662,367,400
Dec 19, 20189.059.278.878.978.972,055,700
Dec 18, 20189.169.349.059.099.092,892,300
Dec 17, 20189.439.539.069.099.093,003,800
Dec 14, 20189.619.709.489.499.491,858,600
Dec 13, 201810.0210.099.649.659.652,293,300
Dec 12, 201810.2310.249.979.979.972,406,000
Dec 11, 201810.2010.3510.0810.1110.111,282,700
Dec 10, 201810.0810.259.9110.0810.081,495,300
Dec 07, 201810.2710.3710.0610.1010.101,451,800
Dec 06, 20189.9210.279.7910.2510.252,692,600
Dec 04, 201810.8110.8810.0310.0410.046,393,200
Dec 03, 201810.5910.9410.4410.8510.852,625,100
Nov 30, 201810.7610.9510.5610.5910.592,590,200
Nov 29, 201810.6410.8110.5510.7810.781,230,200
Nov 28, 201810.7210.7510.4710.7110.712,505,100
Nov 27, 201810.7610.8010.6110.6210.621,327,200
Nov 26, 201810.8110.8910.6910.8210.821,085,400
Nov 23, 201810.5110.8910.5110.7210.72363,900
Nov 21, 201810.5610.7510.4810.6310.63943,500
Nov 20, 201810.5010.6410.3010.4210.422,155,100
Nov 19, 201811.1311.1310.6410.6510.651,203,200
Nov 16, 201810.8011.0610.6610.9910.992,946,400
Nov 15, 201810.7411.0810.6110.8310.833,382,600
Nov 14, 201811.1411.1810.7010.7710.771,389,600
Nov 13, 201811.3911.4410.9611.0511.051,650,100
Nov 12, 201811.2011.4511.1811.2711.273,251,600
Nov 09, 201811.6011.6611.0311.2211.222,791,300
Nov 08, 201811.6811.8611.5911.6911.691,550,700
Nov 07, 201811.4711.7611.4511.7211.721,886,200
Nov 06, 201811.1811.5011.1511.4511.451,827,200
Nov 05, 201811.4211.6011.0911.2211.223,714,700
Nov 02, 201812.9713.2011.2011.5311.535,172,700
Nov 01, 201813.3813.3912.8713.1813.182,111,300
Oct 31, 201813.0613.3912.9913.2613.262,057,900
Oct 30, 201812.6312.9912.5912.9212.921,421,700
Oct 29, 201813.2513.4412.5112.6812.682,103,900
Oct 26, 201813.2413.2812.8913.0913.092,054,300
Oct 25, 201813.2513.6413.1713.3713.371,995,000
Oct 24, 201813.5113.7613.1613.1613.162,091,900
Oct 23, 201813.5913.7513.4113.5513.551,535,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...