Vonage Holdings Corp. - Common Stock (VG)

12.73
-0.54 (-4.07%)
NYSE · Last Trade: May 2nd, 5:23 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Vonage Holdings Corp. - Common Stock (VG)

DateOpenHighLowCloseVolumeAdjusted Close
5/01/202613.0013.0712.4512.7319,355,34312.73
4/30/202612.7013.3112.4713.2718,003,01213.27
4/29/202612.4513.2412.3813.1625,515,42013.16
4/28/202612.4812.6012.0212.1614,276,45012.16
4/27/202612.0212.6412.0212.1912,308,63112.19
4/24/202612.5212.5311.8411.9024,221,41311.90
4/23/202612.4613.0212.3712.9523,421,06212.95
4/22/202612.0012.5211.9812.3417,758,57912.34
4/21/202611.5812.2311.5212.0923,377,22012.09
4/20/202611.5611.7511.3511.4516,716,21311.45
4/17/202611.9011.9810.9511.4639,132,72411.46
4/16/202612.2212.8512.0712.6818,733,19712.68
4/15/202612.4612.6612.1512.1813,554,26412.18
4/14/202612.3712.6412.2112.5115,447,92312.51
4/13/202613.3413.5612.6912.7523,080,02212.75
4/10/202612.9713.1812.5112.9724,787,15612.97
4/09/202614.5014.6312.6112.9939,332,08212.99
4/08/202613.3114.6113.0514.4444,877,10914.44
4/07/202615.7016.8815.6515.9923,182,54915.99
4/06/202614.5316.0214.3815.9424,995,55415.94
4/02/202615.7515.8014.4114.6432,333,66714.64
4/01/202615.1415.7114.2214.6838,359,74414.68
3/31/202616.0216.4415.3515.7644,608,16215.76
3/30/202617.3017.6116.6616.8923,173,06616.89
3/27/202617.4217.5716.6617.5327,180,91817.53
3/26/202617.0317.3716.5216.8226,243,40116.82
3/25/202616.3317.1815.7916.7128,057,06516.71
3/24/202616.6817.6216.4816.6049,275,42216.60
3/23/202615.2416.3115.0515.8054,013,27615.80
3/20/202614.7315.9314.4615.8168,127,05015.81
3/19/202615.7516.8113.8314.29100,898,79614.29
3/18/202613.3515.1012.9714.8555,189,96114.85
3/17/202612.1713.1012.0112.9714,555,42112.97
3/16/202612.9412.9412.1412.2818,709,82412.28
3/13/202612.4613.5412.4513.1029,388,85813.08
3/12/202612.7113.2512.5012.7723,822,53712.75
3/11/202611.5112.5311.4912.4621,042,74512.44
3/10/202611.1811.6310.7711.4023,955,42011.38
3/09/202612.7513.0311.4711.5131,040,00811.49
3/06/202612.4012.9812.1712.4828,751,15912.46
3/05/202611.4412.5811.3212.2842,709,68512.26
3/04/202610.9511.2510.5011.1638,111,27211.14
3/03/202613.3013.4311.2311.4650,680,56511.44
3/02/202611.2011.9110.9411.3846,188,54511.36
2/27/20269.339.789.339.6911,751,1019.68
2/26/20269.259.739.159.477,764,1239.46
2/25/20269.359.459.099.314,976,2459.30
2/24/20269.289.409.039.357,264,7349.34
2/23/20269.529.709.249.435,620,4399.42
2/20/20269.909.969.609.697,417,2929.68
2/19/20269.4810.269.399.8911,801,3239.88
2/18/20268.929.598.829.5510,153,9439.54
2/17/20269.309.368.558.7711,122,3828.76
2/13/20269.169.559.139.366,049,7539.35
2/12/20269.719.879.149.289,985,8599.27
2/11/202610.3410.439.749.787,363,5169.77
2/10/202610.2210.299.8210.147,101,54710.13
2/09/20269.8010.189.5910.179,289,14110.16
2/06/20269.419.959.399.9011,947,8999.89
2/05/20269.419.578.989.3212,351,3959.31
2/04/20269.529.759.249.6111,887,8819.60
2/03/20269.049.578.949.4811,841,0479.47
2/02/20269.389.778.999.0210,630,8559.01