VG - Vonage Holdings Corp.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jan 02, 20207.507.557.367.427.423,532,800
Dec 31, 20197.107.527.037.417.414,072,400
Dec 30, 20197.097.127.017.127.123,095,200
Dec 27, 20197.317.387.067.087.081,690,400
Dec 26, 20197.387.457.257.287.281,329,600
Dec 24, 20197.277.407.217.387.381,445,900
Dec 23, 20197.467.487.207.227.222,295,200
Dec 20, 20197.617.627.407.487.488,563,900
Dec 19, 20197.347.617.347.517.513,094,100
Dec 18, 20197.397.507.327.397.393,011,100
Dec 17, 20197.387.447.257.397.392,345,700
Dec 16, 20197.227.577.227.387.384,522,700
Dec 13, 20197.217.227.067.137.132,928,600
Dec 12, 20197.317.397.177.187.183,965,900
Dec 11, 20197.227.367.187.317.312,891,000
Dec 10, 20197.287.317.217.247.241,550,200
Dec 09, 20197.357.437.247.277.272,033,800
Dec 06, 20197.307.427.247.377.372,587,800
Dec 05, 20197.417.527.227.257.252,545,900
Dec 04, 20197.357.497.357.417.412,873,500
Dec 03, 20197.527.567.317.367.363,949,100
Dec 02, 20197.977.987.477.557.555,072,300
Nov 29, 20197.807.967.767.917.911,475,100
Nov 27, 20197.597.877.557.827.822,787,700
Nov 26, 20197.677.847.597.607.603,278,700
Nov 25, 20197.537.807.407.727.724,936,200
Nov 22, 20197.547.707.487.557.554,383,900
Nov 21, 20197.257.547.207.467.465,514,200
Nov 20, 20197.367.437.167.227.225,520,300
Nov 19, 20197.487.547.287.407.404,954,300
Nov 18, 20197.727.727.427.437.433,588,800
Nov 15, 20197.727.777.497.737.735,355,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...