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 (%)
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.