Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vonage Holdings (NQ: VG )

20.99 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jul 20, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 10.74 10.88 10.48 10.58 1,365,400 -0.28(-2.58%)
Oct 29, 2020 10.41 10.89 10.41 10.86 1,691,328 +0.44(+4.22%)
Oct 28, 2020 10.50 10.54 10.25 10.42 1,488,703 -0.27(-2.53%)
Oct 27, 2020 10.19 10.74 10.13 10.69 2,091,179 +0.56(+5.53%)
Oct 26, 2020 10.57 10.69 10.12 10.13 2,080,128 -0.56(-5.24%)
Oct 23, 2020 11.02 11.02 10.65 10.69 2,375,400 -0.23(-2.11%)
Oct 22, 2020 10.95 11.15 10.75 10.92 1,504,441 -0.04(-0.36%)
Oct 21, 2020 11.17 11.20 10.91 10.96 1,727,812 -0.19(-1.70%)
Oct 20, 2020 11.12 11.30 11.09 11.15 2,016,027 +0.11(+1.00%)
Oct 19, 2020 10.97 11.14 10.88 11.04 2,350,687 +0.13(+1.19%)
Oct 16, 2020 10.76 10.96 10.68 10.91 1,295,800 +0.18(+1.68%)
Oct 15, 2020 10.46 10.73 10.34 10.73 2,117,160 +0.14(+1.32%)
Oct 14, 2020 10.61 10.69 10.45 10.59 1,177,194 +0.00(+0.00%)
Oct 13, 2020 11.05 11.10 10.56 10.59 3,825,040 -0.49(-4.42%)
Oct 12, 2020 10.66 11.10 10.64 11.08 2,382,516 +0.44(+4.14%)
Oct 09, 2020 10.54 10.65 10.48 10.64 1,211,200 +0.21(+2.01%)
Oct 08, 2020 10.35 10.53 10.22 10.43 1,771,512 +0.22(+2.15%)
Oct 07, 2020 10.26 10.31 10.13 10.21 2,198,682 -0.03(-0.29%)
Oct 06, 2020 10.28 10.44 10.20 10.24 1,877,356 -0.01(-0.10%)
Oct 05, 2020 10.22 10.25 10.07 10.25 979,454 +0.10(+0.99%)
Oct 02, 2020 10.01 10.24 9.930 10.15 1,479,500 +0.02(+0.20%)
Oct 01, 2020 10.27 10.36 10.06 10.13 1,365,745 -0.10(-0.98%)
Sep 30, 2020 10.27 10.40 10.13 10.23 3,342,784 -0.01(-0.10%)
Sep 29, 2020 10.25 10.33 9.990 10.24 2,224,182 -0.01(-0.10%)
Sep 28, 2020 10.27 10.36 10.11 10.25 1,661,736 +0.12(+1.18%)
Sep 25, 2020 9.660 10.16 9.520 10.13 3,132,500 +0.49(+5.08%)
Sep 24, 2020 9.810 9.880 9.520 9.640 3,720,227 -0.25(-2.53%)
Sep 23, 2020 10.50 10.53 9.870 9.890 2,247,348 -0.65(-6.17%)
Sep 22, 2020 10.44 10.58 10.20 10.54 2,592,740 +0.20(+1.93%)
Sep 21, 2020 10.08 10.38 10.06 10.34 1,840,906 +0.03(+0.29%)
Sep 18, 2020 10.19 10.60 10.14 10.31 5,159,200 +0.20(+1.98%)
Sep 17, 2020 10.00 10.16 9.800 10.11 2,868,043 -0.03(-0.30%)
Sep 16, 2020 10.06 10.38 9.950 10.14 2,822,448 +0.07(+0.70%)
Sep 15, 2020 10.15 10.21 9.940 10.07 2,112,978 -0.04(-0.40%)
Sep 14, 2020 10.33 10.40 9.790 10.11 3,285,624 -0.09(-0.83%)
Sep 11, 2020 10.17 10.35 10.03 10.20 2,642,700 +0.06(+0.64%)
Sep 10, 2020 10.38 10.63 10.11 10.13 2,219,247 -0.22(-2.13%)
Sep 09, 2020 10.37 10.44 10.08 10.35 2,640,312 +0.04(+0.39%)
Sep 08, 2020 10.27 10.53 10.10 10.31 1,903,764 -0.18(-1.76%)
Sep 04, 2020 11.07 11.14 10.07 10.49 3,100,200 -0.58(-5.19%)
Sep 03, 2020 11.69 11.70 10.80 11.07 2,298,129 -0.67(-5.71%)
Sep 02, 2020 11.91 11.93 11.55 11.74 1,497,387 -0.13(-1.10%)
Sep 01, 2020 11.46 11.88 11.36 11.87 2,538,333 +0.42(+3.67%)
Aug 31, 2020 11.47 11.58 11.32 11.45 2,685,861 +0.13(+1.15%)
Aug 28, 2020 11.05 11.37 11.05 11.32 1,255,700 +0.24(+2.17%)
Aug 27, 2020 11.24 11.27 11.03 11.08 1,561,791 -0.12(-1.12%)
Aug 26, 2020 11.16 11.39 11.15 11.21 1,821,255 +0.01(+0.04%)
Aug 25, 2020 11.09 11.21 11.01 11.20 1,559,048 +0.03(+0.27%)
Aug 24, 2020 11.34 11.36 10.97 11.17 3,235,871 -0.12(-1.02%)
Aug 21, 2020 11.49 11.59 11.20 11.29 2,618,100 -0.21(-1.78%)
Aug 20, 2020 11.48 11.79 11.47 11.49 4,457,181 -0.18(-1.54%)
Aug 19, 2020 11.37 11.80 11.06 11.67 5,428,301 +0.62(+5.61%)
Aug 18, 2020 11.46 11.54 10.96 11.05 5,769,483 -0.72(-6.12%)
Aug 17, 2020 11.85 11.91 11.69 11.77 1,858,752 -0.09(-0.76%)
Aug 14, 2020 11.98 12.06 11.73 11.86 1,274,700 -0.13(-1.08%)
Aug 13, 2020 11.75 12.06 11.71 11.99 1,688,247 +0.26(+2.22%)
Aug 12, 2020 12.02 12.27 11.69 11.73 1,939,133 -0.22(-1.84%)
Aug 11, 2020 12.28 12.41 11.87 11.95 2,362,137 -0.25(-2.05%)
Aug 10, 2020 12.72 12.74 12.12 12.20 2,545,035 -0.33(-2.63%)
Aug 07, 2020 12.49 12.71 12.28 12.53 3,513,000 +0.00(+0.00%)
Aug 06, 2020 12.66 12.98 12.21 12.53 3,961,687 -0.21(-1.65%)
Aug 05, 2020 12.40 12.95 12.40 12.74 5,920,770 +0.36(+2.91%)
Aug 04, 2020 12.28 12.42 12.09 12.38 2,919,256 +0.07(+0.57%)
Aug 03, 2020 11.96 12.47 11.93 12.31 3,067,328 +0.36(+3.01%)
Jul 31, 2020 11.74 12.10 11.62 11.95 2,219,600 +0.29(+2.49%)
Jul 30, 2020 11.60 11.76 11.50 11.66 2,756,402 -0.07(-0.60%)
Jul 29, 2020 11.53 11.76 11.47 11.73 1,444,795 +0.28(+2.45%)
Jul 28, 2020 11.50 11.63 11.43 11.45 2,039,769 -0.11(-0.95%)
Jul 27, 2020 11.55 11.62 11.41 11.56 2,205,633 +0.04(+0.39%)
Jul 24, 2020 11.58 11.63 11.46 11.52 1,822,600 -0.13(-1.16%)
Jul 23, 2020 11.59 11.82 11.49 11.65 2,186,294 +0.00(+0.00%)
Jul 22, 2020 11.46 11.95 11.43 11.65 3,658,570 +0.10(+0.87%)
Jul 21, 2020 11.57 11.66 11.48 11.55 2,189,786 +0.05(+0.43%)
Jul 20, 2020 10.83 11.55 10.71 11.50 2,235,488 +0.65(+5.99%)
Jul 17, 2020 10.66 10.91 10.62 10.85 926,900 +0.06(+0.60%)
Jul 16, 2020 10.76 10.94 10.72 10.79 1,503,013 -0.05(-0.51%)
Jul 15, 2020 10.91 11.14 10.70 10.84 2,137,824 +0.15(+1.40%)
Jul 14, 2020 10.62 10.88 10.49 10.69 3,030,201 +0.09(+0.85%)
Jul 13, 2020 11.17 11.27 10.56 10.60 3,393,760 -0.44(-3.99%)
Jul 10, 2020 11.48 11.48 11.01 11.04 2,151,800 -0.35(-3.07%)
Jul 09, 2020 10.89 11.48 10.86 11.39 4,248,681 +0.51(+4.69%)
Jul 08, 2020 10.82 10.89 10.56 10.88 4,192,634 +0.03(+0.28%)
Jul 07, 2020 10.27 10.93 10.25 10.85 4,528,858 +0.45(+4.33%)
Jul 06, 2020 10.42 10.50 10.22 10.40 3,158,778 +0.19(+1.86%)
Jul 02, 2020 10.31 10.43 10.16 10.21 1,500,700 +0.11(+1.09%)
Jul 01, 2020 10.11 10.21 9.950 10.10 1,700,340 +0.04(+0.40%)
Jun 30, 2020 9.780 10.12 9.750 10.06 2,766,152 +0.32(+3.29%)
Jun 29, 2020 9.560 9.810 9.500 9.740 1,916,697 +0.24(+2.53%)
Jun 26, 2020 9.700 9.730 9.330 9.500 4,316,100 -0.32(-3.26%)
Jun 25, 2020 9.460 9.830 9.310 9.820 1,890,041 +0.32(+3.37%)
Jun 24, 2020 9.790 9.850 9.440 9.500 2,054,741 -0.33(-3.36%)
Jun 23, 2020 10.15 10.17 9.810 9.830 2,144,756 -0.24(-2.38%)
Jun 22, 2020 9.830 10.20 9.720 10.07 2,751,997 +0.17(+1.72%)
Jun 19, 2020 9.540 9.930 9.395 9.900 10,507,100 +0.46(+4.87%)
Jun 18, 2020 9.050 9.530 8.990 9.440 2,997,527 +0.26(+2.83%)
Jun 17, 2020 9.700 9.710 9.140 9.180 2,372,067 -0.48(-4.97%)
Jun 16, 2020 9.390 9.660 9.180 9.660 4,247,534 +0.62(+6.86%)
Jun 15, 2020 9.380 9.380 8.930 9.040 4,998,870 -0.54(-5.59%)
Jun 12, 2020 9.470 9.610 9.290 9.575 2,753,400 +0.47(+5.22%)
Jun 11, 2020 10.06 10.13 9.090 9.100 4,766,418 -1.31(-12.58%)
Jun 10, 2020 10.50 10.58 10.31 10.41 3,043,699 -0.04(-0.38%)
Jun 09, 2020 10.22 10.69 10.20 10.45 4,333,256 -0.09(-0.85%)
Jun 08, 2020 10.58 10.70 10.34 10.54 3,762,629 -0.17(-1.59%)
Jun 05, 2020 10.91 11.00 10.63 10.71 3,347,900 -0.05(-0.46%)
Jun 04, 2020 10.04 10.82 10.02 10.76 4,942,423 +0.71(+7.06%)
Jun 03, 2020 9.870 10.20 9.820 10.05 2,483,410 +0.24(+2.45%)
Jun 02, 2020 9.750 9.860 9.590 9.810 1,918,392 +0.11(+1.13%)
Jun 01, 2020 9.560 9.880 9.460 9.700 2,287,497 +0.07(+0.73%)
May 29, 2020 9.620 9.665 9.410 9.630 1,987,400 -0.07(-0.72%)
May 28, 2020 9.990 10.01 9.610 9.700 2,622,422 -0.05(-0.51%)
May 27, 2020 9.530 9.820 9.390 9.750 2,735,754 +0.28(+2.96%)
May 26, 2020 9.560 9.620 9.240 9.470 1,788,001 +0.08(+0.85%)
May 22, 2020 9.340 9.475 9.245 9.390 1,589,300 +0.17(+1.84%)
May 21, 2020 9.520 9.540 9.200 9.220 1,972,072 -0.25(-2.64%)
May 20, 2020 9.270 9.570 9.200 9.470 3,823,083 +0.31(+3.38%)
May 19, 2020 9.130 9.300 9.060 9.160 3,067,203 -0.02(-0.22%)
May 18, 2020 9.430 9.540 9.090 9.180 4,000,703 +0.03(+0.33%)
May 15, 2020 8.800 9.170 8.800 9.150 5,341,100 +0.27(+3.04%)
May 14, 2020 8.820 9.020 8.720 8.880 2,573,195 -0.09(-1.00%)
May 13, 2020 9.150 9.195 8.655 8.970 4,567,128 -0.23(-2.50%)
May 12, 2020 9.490 9.510 9.190 9.200 5,603,745 -0.19(-2.02%)
May 11, 2020 9.370 9.750 9.300 9.390 5,084,880 +0.01(+0.11%)
May 08, 2020 9.270 9.480 9.160 9.380 5,710,600 +0.32(+3.53%)
May 07, 2020 9.030 9.110 8.260 9.060 9,115,703 +0.61(+7.22%)
May 06, 2020 8.330 8.520 8.260 8.450 2,514,075 +0.15(+1.81%)
May 05, 2020 8.660 8.700 8.260 8.300 1,898,850 -0.27(-3.15%)
May 04, 2020 8.010 8.610 7.880 8.570 3,493,778 +0.48(+5.93%)
May 01, 2020 8.230 8.330 8.020 8.090 2,347,100 -0.27(-3.23%)
Apr 30, 2020 8.320 8.430 8.210 8.360 2,504,589 -0.08(-0.95%)
Apr 29, 2020 8.610 8.630 8.340 8.440 2,486,827 +0.05(+0.60%)
Apr 28, 2020 8.330 8.550 8.180 8.390 3,940,958 +0.27(+3.33%)
Apr 27, 2020 8.230 8.440 8.100 8.120 3,052,646 -0.07(-0.85%)
Apr 24, 2020 8.210 8.300 8.060 8.190 2,389,700 +0.00(+0.00%)
Apr 23, 2020 8.310 8.450 8.080 8.190 2,803,776 -0.03(-0.36%)
Apr 22, 2020 8.020 8.480 7.980 8.220 7,066,616 +0.34(+4.31%)
Apr 21, 2020 8.000 8.130 7.770 7.880 2,518,871 -0.27(-3.31%)
Apr 20, 2020 7.970 8.290 7.880 8.150 3,820,955 +0.32(+4.09%)
Apr 17, 2020 8.030 8.040 7.690 7.830 1,790,900 +0.14(+1.82%)
Apr 16, 2020 7.790 7.840 7.580 7.690 1,804,519 -0.07(-0.90%)
Apr 15, 2020 7.850 7.940 7.460 7.760 1,893,769 -0.24(-3.00%)
Apr 14, 2020 8.210 8.400 7.980 8.000 3,005,501 -0.04(-0.50%)
Apr 13, 2020 8.490 8.490 7.950 8.040 3,831,304 -0.42(-4.96%)
Apr 09, 2020 8.160 8.560 8.050 8.460 4,349,500 +0.61(+7.77%)
Apr 08, 2020 7.880 8.150 7.770 7.850 1,870,307 +0.07(+0.90%)
Apr 07, 2020 8.120 8.270 7.640 7.780 5,170,536 -0.05(-0.64%)
Apr 06, 2020 7.480 7.920 7.480 7.830 5,576,564 +0.75(+10.59%)
Apr 03, 2020 6.880 7.160 6.730 7.080 4,707,000 +0.19(+2.76%)
Apr 02, 2020 6.720 7.000 6.690 6.890 4,298,435 +0.15(+2.23%)
Apr 01, 2020 7.000 7.350 6.680 6.740 3,457,763 -0.49(-6.78%)
Mar 31, 2020 6.970 7.280 6.780 7.230 5,464,530 +0.29(+4.18%)
Mar 30, 2020 7.100 7.100 6.250 6.940 4,382,536 -0.16(-2.25%)
Mar 27, 2020 6.620 7.330 6.420 7.100 10,005,400 +0.22(+3.20%)
Mar 26, 2020 6.790 7.090 6.700 6.880 4,726,456 +0.19(+2.84%)
Mar 25, 2020 6.850 7.230 6.390 6.690 5,942,091 +0.21(+3.24%)
Mar 24, 2020 6.040 6.490 5.930 6.480 5,339,918 +0.80(+14.08%)
Mar 23, 2020 5.860 5.860 5.200 5.680 5,791,816 +0.49(+9.44%)
Mar 20, 2020 5.170 5.530 5.015 5.190 8,684,400 +0.18(+3.59%)
Mar 19, 2020 4.450 5.430 4.400 5.010 9,189,386 +0.48(+10.60%)
Mar 18, 2020 5.310 5.550 4.180 4.530 7,273,271 -1.08(-19.25%)
Mar 17, 2020 6.210 6.220 5.460 5.610 6,908,464 -0.49(-8.03%)
Mar 16, 2020 5.930 6.380 5.460 6.100 6,531,917 -0.42(-6.44%)
Mar 13, 2020 6.170 6.520 5.860 6.520 6,341,500 +0.68(+11.64%)
Mar 12, 2020 6.790 6.790 5.620 5.840 6,868,612 -1.41(-19.45%)
Mar 11, 2020 7.590 7.670 7.025 7.250 5,254,935 -0.55(-7.05%)
Mar 10, 2020 7.800 7.890 7.420 7.800 3,027,959 +0.26(+3.45%)
Mar 09, 2020 7.940 7.940 7.200 7.540 2,550,237 -0.79(-9.48%)
Mar 06, 2020 8.570 8.580 8.085 8.330 4,206,700 -0.46(-5.23%)
Mar 05, 2020 9.000 9.110 8.680 8.790 2,217,085 -0.36(-3.93%)
Mar 04, 2020 8.860 9.200 8.620 9.150 3,621,371 +0.44(+5.05%)
Mar 03, 2020 8.740 8.800 8.510 8.710 3,471,023 -0.09(-1.02%)
Mar 02, 2020 8.990 9.050 8.630 8.800 3,145,832 -0.16(-1.79%)
Feb 28, 2020 8.640 9.135 8.510 8.960 6,451,300 -0.25(-2.71%)
Feb 27, 2020 9.250 9.330 8.920 9.210 3,223,428 -0.28(-2.95%)
Feb 26, 2020 9.630 9.850 9.440 9.490 3,215,835 -0.18(-1.86%)
Feb 25, 2020 9.840 9.860 9.460 9.670 7,665,530 -0.23(-2.32%)
Feb 24, 2020 9.700 10.01 9.540 9.900 3,292,354 -0.09(-0.90%)
Feb 21, 2020 9.800 10.04 9.680 9.990 3,068,000 +0.15(+1.52%)
Feb 20, 2020 10.07 10.20 9.800 9.840 3,435,640 -0.24(-2.38%)
Feb 19, 2020 10.66 10.67 10.00 10.08 4,839,237 -0.62(-5.79%)
Feb 18, 2020 9.600 10.73 9.540 10.70 10,698,615 +1.63(+17.97%)
Feb 14, 2020 9.330 9.390 9.060 9.070 5,634,000 -0.27(-2.89%)
Feb 13, 2020 9.200 9.460 9.150 9.340 2,113,591 +0.00(+0.05%)
Feb 12, 2020 9.310 9.415 9.230 9.335 1,730,909 +0.20(+2.13%)
Feb 11, 2020 9.510 9.590 8.970 9.140 3,260,901 -0.33(-3.48%)
Feb 10, 2020 9.360 9.480 9.275 9.470 2,996,479 +0.09(+0.96%)
Feb 07, 2020 9.180 9.420 9.115 9.380 2,407,800 +0.19(+2.07%)
Feb 06, 2020 9.210 9.290 9.155 9.190 1,374,648 -0.01(-0.11%)
Feb 05, 2020 9.130 9.245 8.730 9.200 3,022,140 +0.19(+2.11%)
Feb 04, 2020 9.230 9.309 8.925 9.010 3,291,234 -0.11(-1.21%)
Feb 03, 2020 8.910 9.150 8.910 9.120 3,223,239 +0.25(+2.82%)
Jan 31, 2020 8.840 8.895 8.730 8.870 2,751,100 +0.02(+0.23%)
Jan 30, 2020 8.560 8.870 8.445 8.850 2,262,460 +0.19(+2.19%)
Jan 29, 2020 8.730 8.820 8.530 8.660 2,347,463 -0.15(-1.70%)
Jan 28, 2020 8.500 8.820 8.400 8.810 2,619,309 +0.39(+4.63%)
Jan 27, 2020 8.540 8.570 8.380 8.420 4,844,360 -0.28(-3.22%)
Jan 24, 2020 8.890 8.890 8.550 8.700 3,506,400 -0.12(-1.36%)
Jan 23, 2020 8.730 8.880 8.540 8.820 4,488,829 +0.07(+0.80%)
Jan 22, 2020 8.650 8.770 8.530 8.750 5,622,693 +0.03(+0.34%)
Jan 21, 2020 8.520 8.720 8.345 8.720 3,971,316 +0.22(+2.59%)
Jan 17, 2020 9.010 9.010 8.490 8.500 6,347,700 -0.46(-5.13%)
Jan 16, 2020 8.970 9.160 8.715 8.960 6,168,899 +0.09(+1.01%)
Jan 15, 2020 8.200 8.880 8.170 8.870 8,738,792 +0.58(+7.00%)
Jan 14, 2020 7.580 8.350 7.570 8.290 9,400,112 +0.62(+8.08%)
Jan 13, 2020 7.470 7.685 7.350 7.670 2,593,022 +0.15(+1.99%)
Jan 10, 2020 7.500 7.565 7.390 7.520 1,371,900 +0.01(+0.13%)
Jan 09, 2020 7.560 7.580 7.430 7.510 2,178,783 +0.00(+0.00%)
Jan 08, 2020 7.410 7.545 7.280 7.510 2,817,762 +0.10(+1.35%)
Jan 07, 2020 7.540 7.570 7.320 7.410 2,524,824 -0.18(-2.37%)
Jan 06, 2020 7.450 7.600 7.290 7.590 2,826,218 +0.12(+1.61%)
Jan 03, 2020 7.380 7.500 7.205 7.470 2,736,300 +0.05(+0.67%)
Jan 02, 2020 7.500 7.550 7.355 7.420 3,532,757 +0.01(+0.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.