VG - Vonage Holdings Corp.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 201811.2311.3311.1011.1311.13799,200
Apr 19, 201811.2911.3011.1411.2511.251,300,700
Apr 18, 201811.2011.3911.1211.3811.381,631,400
Apr 17, 201810.9511.1910.9311.1311.131,451,100
Apr 16, 201810.7310.9210.6910.8910.89799,600
Apr 13, 201810.9510.9510.5910.6810.68800,900
Apr 12, 201810.9211.0510.8710.9110.91659,100
Apr 11, 201810.7510.9510.7510.8910.89760,200
Apr 10, 201810.5810.8310.4910.7710.77683,500
Apr 09, 201810.6210.7010.5010.5110.51908,600
Apr 06, 201810.5110.6510.4310.5610.561,043,900
Apr 05, 201810.5310.5910.4210.5910.59608,600
Apr 04, 201810.1510.4710.1010.4610.461,178,100
Apr 03, 201810.3410.4510.2210.3110.311,320,500
Apr 02, 201810.6610.7110.2310.3210.321,349,500
Mar 29, 201810.5310.8010.4910.6510.651,643,100
Mar 28, 201810.5810.6610.4610.5010.501,321,600
Mar 27, 201810.9711.0410.5110.5710.571,097,100
Mar 26, 201810.8510.9210.7410.9110.911,168,300
Mar 23, 201811.0111.0610.7510.7510.751,079,100
Mar 22, 201810.9411.2010.9110.9910.991,698,100
Mar 21, 201810.9311.0110.9110.9710.97641,700
Mar 20, 201810.7111.0110.6510.9410.941,928,400
Mar 19, 201810.7310.7310.5310.6510.651,321,100
Mar 16, 201810.7210.8210.6010.7510.756,278,900
Mar 15, 201810.9210.9210.7210.7410.741,101,400
Mar 14, 201810.9711.0410.7610.9210.922,069,800
Mar 13, 201811.0011.0410.8810.9310.932,500,400
Mar 12, 201810.9611.0010.6910.9910.991,902,500
Mar 09, 201810.9111.0010.8010.9810.981,473,200
Mar 08, 201810.9010.9210.7410.8910.891,294,800
Mar 07, 201810.5610.8710.5610.8610.861,373,200
Mar 06, 201810.4010.6610.3710.6210.621,588,300
Mar 05, 201810.2810.4410.2310.4110.411,198,400
Mar 02, 201810.1110.3810.0810.2910.291,903,800
Mar 01, 201810.1810.3110.0610.2210.221,508,000
Feb 28, 201810.3910.4410.1410.1510.151,536,700
Feb 27, 201810.1910.6610.1310.3810.382,391,700
Feb 26, 201810.5010.6510.1210.1310.132,341,500
Feb 23, 201810.1310.5610.0610.5510.552,978,700
Feb 22, 201810.1910.549.939.999.993,658,200
Feb 21, 20189.8510.559.6510.0310.038,470,900
Feb 20, 201811.1111.6511.0411.4711.474,348,800
Feb 16, 201811.1111.2611.0911.1911.191,266,200
Feb 15, 201811.0011.2610.8611.1911.191,096,600
Feb 14, 201810.6310.8710.6110.8610.862,275,300
Feb 13, 201810.7610.9310.6910.7010.702,107,300
Feb 12, 201810.5610.8210.5110.7910.791,147,200
Feb 09, 201810.4510.5710.1610.5110.511,627,200
Feb 08, 201810.6510.7010.3710.3710.371,186,200
Feb 07, 201810.5010.6910.4810.6410.641,656,100
Feb 06, 201810.3910.6310.0910.5710.571,940,100
Feb 05, 201810.7510.7710.4010.4510.451,766,200
Feb 02, 201810.9911.0210.7910.8010.801,398,900
Feb 01, 201811.1011.2211.0011.0411.041,628,600
Jan 31, 201811.2611.3211.0111.1911.191,582,800
Jan 30, 201811.0611.2810.9511.2111.211,767,900
Jan 29, 201811.1211.1810.9511.1511.151,415,800
Jan 26, 201810.9111.2010.9111.1811.181,968,800
Jan 25, 201810.6310.8610.5010.8610.861,701,800
Jan 24, 201810.6610.7510.5110.5610.561,017,800
Jan 23, 201810.7710.7810.5210.6010.601,306,100
Jan 22, 201810.7810.8710.7310.8210.821,398,000
Jan 19, 201810.6910.7810.6510.7310.731,368,000
Jan 18, 201810.9410.9710.7310.7510.751,082,900
Jan 17, 201810.7711.0110.6810.9610.961,705,600
Jan 16, 201810.9811.0710.7110.7510.752,083,800
Jan 12, 201810.5711.0010.5210.9610.962,540,600
Jan 11, 201810.2810.6410.1710.6110.612,373,900
Jan 10, 20189.9110.289.9110.2610.262,010,000
Jan 09, 201810.1910.239.9910.0010.001,132,700
Jan 08, 20189.9910.169.8810.1610.162,040,500
Jan 05, 201810.1210.129.909.999.99963,000
Jan 04, 201810.2910.3010.0710.1210.122,085,300
Jan 03, 201810.1810.3210.1410.3010.301,404,600
Jan 02, 201810.1710.2210.0510.1210.121,501,300
Dec 29, 201710.3110.3510.1210.1710.171,124,200
Dec 28, 201710.3110.3810.2310.3110.31978,900
Dec 27, 201710.2710.3910.2510.3110.31501,200
Dec 26, 201710.2110.3410.2110.2810.28605,200
Dec 22, 201710.2510.2910.1010.2110.21913,200
Dec 21, 201710.1610.3410.1610.3110.311,276,900
Dec 20, 201710.0810.1810.0610.1510.151,909,000
Dec 19, 201710.2610.289.9910.0110.011,601,900
Dec 18, 201710.2910.5710.2510.2610.261,823,100
Dec 15, 201710.3210.4210.1710.2210.225,172,800
Dec 14, 201710.2010.2610.0710.2510.252,043,000
Dec 13, 20179.9410.199.9410.1510.151,487,800
Dec 12, 20179.919.999.909.939.931,266,500
Dec 11, 201710.0110.109.909.919.911,383,000
Dec 08, 201710.0010.029.919.929.921,028,900
Dec 07, 20179.9310.089.889.939.932,028,400
Dec 06, 201710.0610.169.899.929.921,551,800
Dec 05, 201710.1110.2910.0110.0510.052,045,000
Dec 04, 201710.3910.4910.1510.1610.162,191,000
Dec 01, 201710.1410.3310.0410.3210.321,881,400
Nov 30, 201710.1510.2310.0010.1810.182,242,600
Nov 29, 20179.9610.159.7710.1310.132,510,100
Nov 28, 20179.9410.079.859.969.962,042,600
Nov 27, 20179.7510.029.579.949.942,869,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...