U.S. markets closed

Vonage Holdings Corp. (VG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
13.10+0.09 (+0.73%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 07, 202112.9813.8312.9413.1113.112,623,600
May 06, 202113.1413.5912.6413.0113.014,780,200
May 05, 202113.2113.3512.8612.8912.892,423,100
May 04, 202113.2313.2312.7913.0413.042,461,300
May 03, 202113.6413.6913.2813.2813.282,215,000
Apr 30, 202113.7413.7713.5313.5513.552,137,900
Apr 29, 202113.9513.9813.5713.7113.711,242,400
Apr 28, 202113.8113.8713.2713.8013.802,305,800
Apr 27, 202114.2014.3313.9313.9613.962,394,400
Apr 26, 202113.9114.3413.9114.1414.141,507,500
Apr 23, 202113.7714.1313.6714.0414.041,347,700
Apr 22, 202113.7914.0313.6413.7313.731,788,900
Apr 21, 202113.6513.9613.5613.7113.712,178,800
Apr 20, 202113.2113.8013.0513.7113.712,855,400
Apr 19, 202113.2813.4113.1313.3513.353,051,500
Apr 16, 202113.6113.6113.0313.3513.353,598,800
Apr 15, 202113.1213.5813.0713.5613.563,615,600
Apr 14, 202113.1713.3212.8913.0213.023,321,800
Apr 13, 202112.3813.0812.3813.0513.054,665,500
Apr 12, 202112.3712.6012.1812.3912.392,611,900
Apr 09, 202112.3212.4012.2212.3712.37888,300
Apr 08, 202112.3512.5112.3312.4112.411,617,600
Apr 07, 202112.4112.4812.2112.2512.252,411,400
Apr 06, 202112.2212.5612.1912.4712.473,301,400
Apr 05, 202112.1212.2411.9912.2212.224,760,400
Apr 01, 202111.8812.1311.8312.0712.071,872,300
Mar 31, 202111.8612.0011.7811.8211.822,895,100
Mar 30, 202111.4611.7911.4211.7111.712,259,500
Mar 29, 202111.9212.1011.5511.6011.602,690,800
Mar 26, 202111.5312.0611.3612.0112.013,812,600
Mar 25, 202110.9211.5610.8511.4911.493,255,500
Mar 24, 202111.6911.8411.0211.0411.043,514,100
Mar 23, 202111.8911.9411.5911.6611.663,395,500
Mar 22, 202112.1512.1511.8811.8911.893,202,700
Mar 19, 202111.8212.1211.7112.0612.064,768,900
Mar 18, 202112.1912.3011.8611.8811.883,992,500
Mar 17, 202112.0912.4711.9312.4112.413,118,500
Mar 16, 202112.2612.4012.0512.2312.232,833,300
Mar 15, 202112.2312.4212.1812.2512.252,499,100
Mar 12, 202112.2712.3912.1212.2612.263,508,000
Mar 11, 202112.5512.6212.1912.3112.314,662,800
Mar 10, 202112.7312.8612.3412.3512.352,816,600
Mar 09, 202112.3812.7812.3412.6012.603,312,400
Mar 08, 202112.5012.5612.0212.0512.054,155,400
Mar 05, 202112.8712.9111.7012.4812.484,201,100
Mar 04, 202113.2813.4312.4612.6912.694,388,000
Mar 03, 202113.5013.5913.0813.3013.303,301,100
Mar 02, 202114.0014.0013.5113.5513.553,995,000
Mar 01, 202113.2314.1313.2314.0214.022,704,600
Feb 26, 202112.9213.3212.7413.2213.223,274,600
Feb 25, 202112.9713.1612.5312.8012.803,865,400
Feb 24, 202112.9213.2112.8313.0213.022,108,900
Feb 23, 202112.7413.0612.4412.9612.963,454,500
Feb 22, 202113.5413.5413.0213.0713.073,680,400
Feb 19, 202113.0013.8112.9913.4113.415,129,700
Feb 18, 202113.0814.0212.5713.0313.039,134,000
Feb 17, 202115.0815.1314.2814.8514.854,105,100
Feb 16, 202115.4515.7215.0715.2315.233,041,200
Feb 12, 202114.8415.4214.7315.3515.353,143,900
Feb 11, 202114.8515.0014.5614.9114.912,743,900
Feb 10, 202114.6514.9514.4514.7514.753,114,600
Feb 09, 202113.9514.4313.9114.2714.272,328,300
Feb 08, 202113.8214.1013.6713.9413.942,063,200
Feb 05, 202113.7713.8313.5013.7213.721,429,700
Feb 04, 202113.0113.6712.9913.6413.642,216,500
Feb 03, 202112.8712.9912.6812.9712.972,806,400
Feb 02, 202113.2413.2412.8212.8312.832,627,700
Feb 01, 202112.6513.1112.4113.0613.062,883,100
Jan 29, 202113.0613.0712.4812.4812.482,865,000
Jan 28, 202113.4713.8012.9913.0713.073,844,800
Jan 27, 202113.9514.1713.4213.4213.423,627,500
Jan 26, 202113.8714.1613.7014.0514.052,653,200
Jan 25, 202113.5613.7613.1313.6813.682,568,600
Jan 22, 202113.0813.4913.0213.4713.472,841,500
Jan 21, 202113.2313.2913.0413.1313.131,844,400
Jan 20, 202113.2013.2712.9713.1913.192,700,200
Jan 19, 202113.5213.5713.0713.2013.203,676,900
Jan 15, 202113.8113.8813.2413.3913.393,476,600
Jan 14, 202113.5714.4013.5513.9613.964,117,000
Jan 13, 202113.4313.8113.3113.5213.521,879,000
Jan 12, 202113.3813.4613.2013.4513.452,052,300
Jan 11, 202112.9313.4112.8113.3813.381,671,600
Jan 08, 202112.9413.3312.9413.1913.191,586,200
Jan 07, 202112.9213.1212.8212.8612.861,587,100
Jan 06, 202112.7012.9512.5312.8612.862,846,600
Jan 05, 202112.5912.9412.5912.7212.722,427,200
Jan 04, 202112.9912.9912.4512.6012.603,037,600
Dec 31, 202013.0513.0812.8012.8812.881,365,800
Dec 30, 202013.3513.4212.9713.0113.011,177,000
Dec 29, 202013.5013.6413.1613.3413.341,540,300
Dec 28, 202013.9113.9313.4113.5013.501,647,700
Dec 24, 202013.6813.8813.5913.7513.752,113,200
Dec 23, 202014.0014.0413.6513.6613.661,725,800
Dec 22, 202013.5514.0013.4113.9713.971,298,400
Dec 21, 202013.2113.5313.0413.5113.512,312,000
Dec 18, 202013.5613.6313.2213.4413.448,256,000
Dec 17, 202012.7113.5812.7113.4913.493,475,400
Dec 16, 202013.3713.4213.1013.1313.133,245,700
Dec 15, 202013.1913.3912.9713.3913.392,260,600
Dec 14, 202013.4513.4913.0413.1713.172,221,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...