VG - Vonage Holdings Corp.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 201813.1613.4013.1313.2113.211,272,676
Jul 18, 201813.4013.4013.1313.2113.211,272,700
Jul 17, 201813.3813.6013.3413.4513.451,246,200
Jul 16, 201813.4913.4913.2613.3313.331,150,500
Jul 13, 201813.4613.5713.2613.3013.301,021,000
Jul 12, 201813.5413.6613.2413.4913.491,778,600
Jul 11, 201813.2213.6713.1013.5113.512,245,100
Jul 10, 201813.0013.2412.9213.1713.171,561,400
Jul 09, 201813.3413.3412.9013.0313.031,387,700
Jul 06, 201813.1513.3213.0213.2013.201,605,300
Jul 05, 201813.0413.1712.9513.0913.092,036,800
Jul 03, 201812.9713.0712.8412.9512.95587,100
Jul 02, 201812.8212.8812.6112.8812.881,389,500
Jun 29, 201812.8613.0212.7512.8912.892,064,200
Jun 28, 201812.3112.8212.3112.8112.811,652,700
Jun 27, 201812.4812.5412.2812.3012.301,240,600
Jun 26, 201812.2312.5612.2012.4812.481,276,100
Jun 25, 201812.2812.2912.0912.1912.191,359,800
Jun 22, 201812.1812.3512.0512.3112.313,729,700
Jun 21, 201812.4212.4612.0712.1212.121,778,800
Jun 20, 201812.5812.6212.3912.4412.441,723,400
Jun 19, 201812.2612.3812.1812.3412.341,142,300
Jun 18, 201812.3412.5112.2512.3712.371,472,200
Jun 15, 201812.3712.4612.2512.4012.403,410,700
Jun 14, 201812.1312.4612.1312.4312.431,736,700
Jun 13, 201812.0912.2312.0112.0912.091,410,800
Jun 12, 201811.6112.0511.5812.0512.051,440,700
Jun 11, 201811.6811.8211.4911.5811.581,629,100
Jun 08, 201811.2211.7511.2211.6811.682,559,500
Jun 07, 201811.5211.6211.1311.1911.192,076,900
Jun 06, 201811.6811.7511.4311.5611.561,603,900
Jun 05, 201811.6211.8411.6111.6511.651,369,500
Jun 04, 201811.6511.7011.5811.6811.68916,300
Jun 01, 201811.5411.7111.5411.5911.591,554,900
May 31, 201811.4511.4811.3511.4511.451,671,400
May 30, 201811.3011.5111.2711.4311.431,184,500
May 29, 201811.1511.3611.0911.3311.331,435,800
May 25, 201811.3111.3611.2111.2411.24704,200
May 24, 201811.3011.4011.2811.3311.33903,900
May 23, 201811.3711.4311.2811.3311.331,113,700
May 22, 201811.5011.5311.3511.3611.361,299,400
May 21, 201811.3711.5311.2911.5311.531,708,700
May 18, 201811.4411.4811.3411.3511.35974,700
May 17, 201811.3111.4711.2911.4011.401,030,600
May 16, 201811.2011.3411.1511.2811.281,349,600
May 15, 201811.0911.2211.0211.1911.191,298,400
May 14, 201811.4611.4611.0711.1811.181,552,700
May 11, 201811.4911.6911.4011.4511.452,662,900
May 10, 201811.4311.7811.4311.6711.671,801,000
May 09, 201811.6511.6511.4111.4311.431,225,800
May 08, 201811.5811.9410.9711.5011.502,754,000
May 07, 201811.5411.8111.4711.6911.692,062,200
May 04, 201811.4011.5611.3611.4711.471,047,700
May 03, 201811.4011.4911.2611.4311.43935,900
May 02, 201811.4211.6011.3911.4911.491,324,100
May 01, 201811.1511.4311.0211.4311.431,253,700
Apr 30, 201811.2811.3111.1711.1811.181,186,000
Apr 27, 201811.2211.3411.1711.2511.25646,100
Apr 26, 201811.1511.2411.0611.2111.21550,900
Apr 25, 201811.1311.1811.0111.1211.12526,500
Apr 24, 201811.2011.3511.0211.1211.121,281,400
Apr 23, 201811.1711.2011.0911.1311.13463,900
Apr 20, 201811.2311.3311.1011.1311.13801,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...