U.S. Markets close in 2 hrs 52 mins

Vonage Holdings Corp. (VG)


NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
6.72+0.05 (+0.67%)
As of 1:08PM EDT. Market open.
People also watch
EGHTLVLTCBBETFCSONS
DateOpenHighLowClose*Adj Close**Volume
Jul 25, 20176.686.836.646.726.721,072,719
Jul 24, 20176.576.696.526.686.682,503,500
Jul 21, 20176.686.696.406.586.582,750,300
Jul 20, 20176.556.646.506.596.591,554,100
Jul 19, 20176.506.616.476.556.551,515,900
Jul 18, 20176.486.586.436.496.491,252,200
Jul 17, 20176.366.516.356.516.511,100,400
Jul 14, 20176.356.426.346.366.36819,100
Jul 13, 20176.316.386.306.366.361,418,700
Jul 12, 20176.336.416.286.336.331,376,800
Jul 11, 20176.396.446.286.306.302,725,400
Jul 10, 20176.456.456.286.436.431,480,600
Jul 07, 20176.346.476.286.466.461,618,400
Jul 06, 20176.426.486.296.326.321,817,700
Jul 05, 20176.516.546.376.456.451,448,100
Jul 03, 20176.596.656.486.516.51661,000
Jun 30, 20176.666.676.456.546.542,277,900
Jun 29, 20176.806.806.546.656.652,417,100
Jun 28, 20176.686.826.636.816.811,606,900
Jun 27, 20176.676.736.626.656.651,329,900
Jun 26, 20176.676.796.636.676.671,419,800
Jun 23, 20176.616.676.576.646.646,835,800
Jun 22, 20176.786.806.596.616.612,644,000
Jun 21, 20176.896.896.726.816.812,105,900
Jun 20, 20176.876.946.776.896.892,108,200
Jun 19, 20177.007.046.876.876.872,522,600
Jun 16, 20176.956.966.746.966.964,298,600
Jun 15, 20176.916.986.866.956.951,575,900
Jun 14, 20177.047.046.936.966.961,854,000
Jun 13, 20177.117.116.997.017.011,995,300
Jun 12, 20177.027.116.897.067.062,453,800
Jun 09, 20177.127.216.987.037.032,029,600
Jun 08, 20177.087.227.027.157.15907,500
Jun 07, 20177.147.217.057.097.091,138,300
Jun 06, 20176.997.176.947.147.141,466,600
Jun 05, 20176.987.056.917.037.031,101,100
Jun 02, 20177.017.096.966.996.992,615,400
Jun 01, 20176.947.016.947.007.001,630,600
May 31, 20176.906.966.806.916.911,635,000
May 30, 20176.906.956.736.856.851,976,200
May 26, 20177.057.126.916.916.913,640,000
May 25, 20176.927.106.917.087.083,112,900
May 24, 20176.866.946.716.916.912,292,700
May 23, 20176.867.006.766.866.865,427,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...