VG - Vonage Holdings Corp.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 20209.539.829.399.759.752,735,800
May 26, 20209.569.629.249.479.471,788,000
May 22, 20209.349.489.249.399.391,589,300
May 21, 20209.529.549.209.229.221,972,100
May 20, 20209.279.579.219.479.473,823,000
May 19, 20209.139.309.069.169.163,067,200
May 18, 20209.439.549.099.189.184,000,700
May 15, 20208.809.178.809.159.155,341,200
May 14, 20208.829.028.728.888.882,573,200
May 13, 20209.159.208.658.978.974,567,100
May 12, 20209.499.519.199.209.205,603,700
May 11, 20209.379.759.309.399.395,084,900
May 08, 20209.279.489.169.389.385,710,600
May 07, 20209.039.118.269.069.069,115,700
May 06, 20208.338.528.268.458.452,514,800
May 05, 20208.668.708.268.308.301,898,900
May 04, 20208.018.617.888.578.573,493,800
May 01, 20208.238.338.028.098.092,346,900
Apr 30, 20208.328.438.218.368.362,504,400
Apr 29, 20208.618.638.348.448.442,486,800
Apr 28, 20208.338.558.188.398.393,941,000
Apr 27, 20208.238.448.108.128.123,052,600
Apr 24, 20208.218.308.068.198.192,389,300
Apr 23, 20208.318.458.088.198.192,803,800
Apr 22, 20208.028.487.988.228.227,067,600
Apr 21, 20208.008.137.777.887.882,518,900
Apr 20, 20207.978.297.888.158.153,820,900
Apr 17, 20208.038.047.697.837.831,791,000
Apr 16, 20207.797.847.587.697.691,804,500
Apr 15, 20207.857.947.467.767.761,893,800
Apr 14, 20208.218.407.988.008.003,005,400
Apr 13, 20208.498.497.958.048.043,831,300
Apr 09, 20208.168.568.058.468.464,349,600
Apr 08, 20207.888.157.777.857.851,870,300
Apr 07, 20208.128.277.647.787.785,170,500
Apr 06, 20207.487.927.487.837.835,576,600
Apr 03, 20206.887.166.737.087.084,707,000
Apr 02, 20206.727.006.696.896.894,298,400
Apr 01, 20207.007.356.686.746.743,457,800
Mar 31, 20206.977.286.787.237.235,464,500
Mar 30, 20207.107.106.256.946.944,382,500
Mar 27, 20206.627.336.427.107.1010,005,500
Mar 26, 20206.797.096.706.886.884,726,500
Mar 25, 20206.857.236.396.696.695,942,100
Mar 24, 20206.046.495.936.486.485,339,900
Mar 23, 20205.865.865.205.685.685,791,800
Mar 20, 20205.175.535.015.195.198,684,300
Mar 19, 20204.455.434.405.015.019,189,400
Mar 18, 20205.315.554.184.534.537,273,300
Mar 17, 20206.216.225.465.615.616,908,500
Mar 16, 20205.936.385.466.106.106,531,900
Mar 13, 20206.176.525.866.526.526,341,500
Mar 12, 20206.796.795.625.845.846,868,600
Mar 11, 20207.597.677.037.257.255,254,900
Mar 10, 20207.807.897.427.807.803,028,000
Mar 09, 20207.947.947.207.547.542,550,200
Mar 06, 20208.578.588.098.338.334,206,800
Mar 05, 20209.009.118.688.798.792,217,100
Mar 04, 20208.869.208.629.159.153,621,400
Mar 03, 20208.748.808.518.718.713,471,000
Mar 02, 20208.999.058.638.808.803,145,800
Feb 28, 20208.649.148.518.968.966,451,300
Feb 27, 20209.259.338.928.928.923,223,400
Feb 26, 20209.639.859.449.499.493,215,800
Feb 25, 20209.849.869.469.679.677,665,500
Feb 24, 20209.7010.019.549.909.903,292,400
Feb 21, 20209.8010.049.689.999.993,068,000
Feb 20, 202010.0710.209.809.849.843,435,600
Feb 19, 202010.6610.6710.0010.0810.084,839,200
Feb 18, 20209.6010.739.5410.7010.7010,698,600
Feb 14, 20209.339.399.069.079.075,634,100
Feb 13, 20209.209.469.159.349.342,113,600
Feb 12, 20209.319.419.239.349.341,730,900
Feb 11, 20209.519.598.979.149.143,260,900
Feb 10, 20209.369.489.289.479.472,996,500
Feb 07, 20209.189.429.129.389.382,407,800
Feb 06, 20209.219.299.159.199.191,374,600
Feb 05, 20209.139.248.739.209.203,022,100
Feb 04, 20209.239.318.939.019.013,291,200
Feb 03, 20208.919.158.919.129.123,223,200
Jan 31, 20208.848.908.738.878.872,751,200
Jan 30, 20208.568.878.458.858.852,262,500
Jan 29, 20208.738.828.538.668.662,347,500
Jan 28, 20208.508.828.408.818.812,619,300
Jan 27, 20208.548.578.388.428.424,844,400
Jan 24, 20208.898.898.558.708.703,506,400
Jan 23, 20208.738.888.548.828.824,488,800
Jan 22, 20208.658.778.538.758.755,622,700
Jan 21, 20208.528.728.358.728.723,971,300
Jan 17, 20209.019.018.498.508.506,347,700
Jan 16, 20208.979.168.728.968.966,168,900
Jan 15, 20208.208.888.178.878.878,738,800
Jan 14, 20207.588.367.578.298.299,400,100
Jan 13, 20207.477.697.357.677.672,593,000
Jan 10, 20207.507.577.397.527.521,371,900
Jan 09, 20207.567.587.437.517.512,178,800
Jan 08, 20207.417.557.287.517.512,817,800
Jan 07, 20207.547.577.327.417.412,524,800
Jan 06, 20207.457.607.297.597.592,826,200
Jan 03, 20207.387.507.217.477.472,736,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...