U.S. Markets close in 6 hrs 13 mins

Vonage Holdings Corp. (VG)


NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
6.72-0.14 (-2.04%)
As of 9:47AM EDT. Market open.
People also watch
EGHTLVLTCBBETFCQTM
DateOpenHighLowCloseAdj Close*Volume
May 24, 20176.866.856.726.726.72255,819
May 23, 20176.867.006.766.866.865,418,200
May 22, 20176.466.526.406.486.481,438,500
May 19, 20176.356.526.356.456.453,421,700
May 18, 20176.416.426.336.346.342,993,900
May 17, 20176.646.646.456.456.452,250,600
May 16, 20176.766.796.566.686.681,761,800
May 15, 20176.766.776.636.746.741,768,500
May 12, 20176.476.696.366.666.662,452,600
May 11, 20176.826.826.486.536.532,768,300
May 10, 20177.077.126.456.846.843,699,300
May 09, 20177.127.446.837.027.025,041,300
May 08, 20176.947.126.907.017.013,786,900
May 05, 20176.856.996.746.946.942,865,800
May 04, 20176.926.926.746.856.853,345,100
May 03, 20177.007.146.766.926.926,203,800
May 02, 20176.676.826.676.766.761,788,600
May 01, 20176.726.726.536.666.661,818,200
Apr 28, 20176.696.766.616.716.711,616,100
Apr 27, 20176.606.866.566.666.662,850,100
Apr 26, 20176.506.626.506.586.581,348,300
Apr 25, 20176.536.676.506.526.521,160,000
Apr 24, 20176.506.556.456.506.501,053,500
Apr 21, 20176.456.456.366.416.41886,000
Apr 20, 20176.516.546.396.486.481,999,400
Apr 19, 20176.156.536.156.506.504,199,500
Apr 18, 20176.206.306.116.136.132,379,800
Apr 17, 20176.206.306.186.246.24864,900
Apr 13, 20176.166.286.166.206.201,199,700
Apr 12, 20176.216.246.126.196.19941,400
Apr 11, 20176.226.286.186.226.22948,900
Apr 10, 20176.296.366.186.226.221,015,800
Apr 07, 20176.106.246.096.246.241,748,700
Apr 06, 20176.036.176.026.136.132,095,800
Apr 05, 20176.206.255.985.995.991,983,900
Apr 04, 20176.286.366.146.176.171,527,900
Apr 03, 20176.286.356.146.306.302,198,100
Mar 31, 20176.236.366.206.326.322,129,800
Mar 30, 20176.256.316.196.266.261,249,600
Mar 29, 20176.226.306.206.256.251,040,400
Mar 28, 20176.196.266.076.236.231,649,700
Mar 27, 20176.176.246.106.226.222,088,000
Mar 24, 20176.296.326.186.226.221,799,400
Mar 23, 20176.356.386.256.296.291,795,900
Mar 22, 20176.586.606.326.356.352,205,100
Mar 21, 20176.786.786.536.606.604,183,100
Mar 20, 20176.546.756.466.756.753,200,900
Mar 17, 20176.566.636.446.606.606,797,100
Mar 16, 20176.376.546.326.536.533,038,800
Mar 15, 20176.166.406.136.386.382,279,700
Mar 14, 20176.146.226.056.146.142,992,200
Mar 13, 20176.086.256.086.236.233,499,300
Mar 10, 20176.006.115.976.086.082,739,600
Mar 09, 20175.866.045.836.016.013,613,500
Mar 08, 20175.775.935.755.885.884,029,400
Mar 07, 20175.955.995.745.785.782,364,300
Mar 06, 20175.815.995.795.955.952,814,100
Mar 03, 20175.965.995.775.795.792,396,900
Mar 02, 20175.986.015.895.995.992,189,200
Mar 01, 20176.106.195.996.006.002,036,100
Feb 28, 20176.246.265.966.026.023,916,700
Feb 27, 20176.076.246.056.246.244,788,000
Feb 24, 20175.956.125.936.096.092,423,300
Feb 23, 20176.056.095.996.006.002,032,000
Feb 22, 20176.076.115.966.056.053,072,800
Feb 21, 20176.176.175.916.096.093,595,100
Feb 17, 20176.186.216.136.196.192,411,900
Feb 16, 20176.336.426.156.196.194,209,000
Feb 15, 20176.766.816.306.336.337,643,000
Feb 14, 20176.186.876.146.806.807,575,300
Feb 13, 20176.976.976.806.866.863,506,700
Feb 10, 20176.917.016.826.966.962,006,200
Feb 09, 20176.676.936.676.896.892,052,300
Feb 08, 20176.696.816.596.676.671,413,500
Feb 07, 20176.796.796.666.706.701,549,200
Feb 06, 20176.856.916.756.776.771,442,200
Feb 03, 20176.977.006.856.886.881,101,100
Feb 02, 20176.916.966.836.946.941,488,200
Feb 01, 20177.157.236.826.896.893,049,600
Jan 31, 20177.007.146.987.097.091,347,500
Jan 30, 20177.057.106.917.087.081,510,100
Jan 27, 20177.017.106.987.087.081,003,400
Jan 26, 20176.907.116.857.097.092,709,700
Jan 25, 20177.087.106.956.986.981,718,700
Jan 24, 20177.067.096.817.037.034,352,300
Jan 23, 20177.147.197.057.137.132,107,400
Jan 20, 20177.257.287.137.157.152,904,800
Jan 19, 20177.427.437.217.267.264,066,400
Jan 18, 20177.577.607.347.377.375,551,300
Jan 17, 20177.767.767.537.537.533,107,900
Jan 13, 20177.647.887.537.837.833,575,700
Jan 12, 20177.467.647.367.617.617,128,100
Jan 11, 20177.467.507.297.497.493,731,200
Jan 10, 20177.377.557.347.517.514,324,400
Jan 09, 20177.337.417.127.387.382,525,500
Jan 06, 20177.687.697.357.367.362,585,800
Jan 05, 20177.567.787.427.647.645,863,600
Jan 04, 20177.257.597.197.577.574,708,200
Jan 03, 20176.967.326.947.257.252,961,900
Dec 30, 20166.966.996.836.856.851,413,300
*Close price adjusted for dividends and splits.
Loading more data...