UK markets closed

Vonage Holdings Corp. (VG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
12.93+0.02 (+0.15%)
At close: 1:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Nov 202012.9312.9912.7312.9312.93709,800
25 Nov 202012.6313.0612.5412.9112.911,597,100
24 Nov 202013.0713.1212.5312.6812.682,855,400
23 Nov 202013.1913.1912.8513.0313.031,936,800
20 Nov 202012.7913.1412.7513.0213.021,131,700
19 Nov 202012.7513.0312.6412.9312.931,320,700
18 Nov 202013.2813.3712.8112.8112.811,526,000
17 Nov 202012.8313.2812.8113.2613.262,059,200
16 Nov 202013.0113.2612.8213.0213.021,595,100
13 Nov 202012.7912.8912.5712.8712.871,731,500
12 Nov 202012.1212.6912.0912.6612.662,211,600
11 Nov 202012.0612.3211.9612.1312.131,577,400
10 Nov 202012.3812.4812.0412.1112.112,248,000
09 Nov 202013.0013.0312.4112.4212.422,861,700
06 Nov 202012.7112.9412.3212.7112.712,955,100
05 Nov 202012.1313.2411.9312.7212.727,680,400
04 Nov 202010.8011.4810.7211.3811.382,954,700
03 Nov 202010.6910.9910.5210.9410.942,484,400
02 Nov 202010.6810.7610.3310.5810.581,507,900
30 Oct 202010.7410.8910.4810.5810.581,365,500
29 Oct 202010.4110.8910.4110.8610.861,691,300
28 Oct 202010.5010.5410.2510.4210.421,488,700
27 Oct 202010.1910.7510.1310.6910.692,091,200
26 Oct 202010.5710.7010.1210.1310.132,080,100
23 Oct 202011.0211.0210.6610.6910.692,375,500
22 Oct 202010.9511.1510.7510.9210.921,504,400
21 Oct 202011.1711.2010.9110.9610.961,727,800
20 Oct 202011.1211.3011.0911.1511.152,016,000
19 Oct 202010.9711.1410.8811.0411.042,350,700
16 Oct 202010.7610.9610.6810.9110.911,295,800
15 Oct 202010.4610.7410.3410.7310.732,117,200
14 Oct 202010.6110.6910.4510.5910.591,177,200
13 Oct 202011.0511.1010.5710.5910.593,825,000
12 Oct 202010.6611.1010.6411.0811.082,382,500
09 Oct 202010.5410.6510.4810.6410.641,211,200
08 Oct 202010.3510.5310.2210.4310.431,771,500
07 Oct 202010.2610.3110.1310.2110.212,198,700
06 Oct 202010.2810.4410.2010.2410.241,877,400
05 Oct 202010.2210.2510.0710.2510.25979,500
02 Oct 202010.0110.249.9310.1510.151,479,500
01 Oct 202010.2710.3610.0710.1310.131,365,700
30 Sep 202010.2710.4010.1310.2310.233,342,800
29 Sep 202010.2510.339.9910.2410.242,224,200
28 Sep 202010.2710.3610.1210.2510.251,661,700
25 Sep 20209.6610.169.5210.1310.133,132,600
24 Sep 20209.819.889.539.649.643,722,200
23 Sep 202010.5010.539.879.899.892,247,300
22 Sep 202010.4410.5810.2010.5410.542,592,700
21 Sep 202010.0810.3810.0710.3410.341,840,900
18 Sep 202010.1910.6010.1410.3110.315,159,200
17 Sep 202010.0010.169.8010.1110.112,867,800
16 Sep 202010.0610.389.9510.1410.142,822,400
15 Sep 202010.1510.219.9410.0710.072,113,000
14 Sep 202010.3310.409.7910.1110.113,285,600
11 Sep 202010.1710.3510.0310.2010.202,642,700
10 Sep 202010.3810.6310.1110.1310.132,219,200
09 Sep 202010.3710.4410.0810.3510.352,640,300
08 Sep 202010.2710.5310.1010.3110.311,903,800
04 Sep 202011.0711.1410.0710.5010.503,100,300
03 Sep 202011.6911.7010.8011.0711.072,297,700
02 Sep 202011.9111.9311.5511.7511.751,497,400
01 Sep 202011.4611.8811.3711.8711.872,538,300
31 Aug 202011.4711.5811.3311.4511.452,685,800
28 Aug 202011.0511.3711.0511.3211.321,255,800
27 Aug 202011.2411.2711.0311.0811.081,561,800
26 Aug 202011.1611.3911.1511.2111.211,821,300
25 Aug 202011.0911.2111.0111.2011.201,559,000
24 Aug 202011.3411.3610.9711.1711.173,235,900
21 Aug 202011.4911.5911.2011.2911.292,618,100
20 Aug 202011.4811.7911.4711.4911.494,457,200
19 Aug 202011.3711.8011.0611.6711.675,428,200
18 Aug 202011.4611.5410.9611.0511.055,769,400
17 Aug 202011.8511.9111.6911.7711.771,858,700
14 Aug 202011.9812.0611.7311.8611.861,274,800
13 Aug 202011.7512.0611.7111.9911.991,688,300
12 Aug 202012.0212.2711.7011.7311.731,939,100
11 Aug 202012.2812.4111.8711.9511.952,362,100
10 Aug 202012.7212.7412.1212.2012.202,545,000
07 Aug 202012.4912.7112.2812.5312.533,513,100
06 Aug 202012.6612.9912.2112.5312.533,961,700
05 Aug 202012.4012.9612.4012.7512.755,921,300
04 Aug 202012.2812.4212.0912.3812.382,919,300
03 Aug 202011.9612.4711.9312.3112.313,067,300
31 Jul 202011.7412.1011.6211.9511.952,219,600
30 Jul 202011.6011.7611.5011.6611.662,756,400
29 Jul 202011.5311.7611.4711.7311.731,444,800
28 Jul 202011.5011.6311.4311.4511.452,039,800
27 Jul 202011.5511.6211.4111.5611.562,205,600
24 Jul 202011.5811.6311.4611.5211.521,822,700
23 Jul 202011.5911.8211.4911.6511.652,186,300
22 Jul 202011.4611.9611.4311.6511.653,658,600
21 Jul 202011.5711.6611.4811.5511.552,189,800
20 Jul 202010.8311.5510.7111.5011.502,235,500
17 Jul 202010.6610.9110.6210.8510.85927,000
16 Jul 202010.7610.9410.7210.7910.791,503,000
15 Jul 202010.9111.1410.7010.8410.842,137,800
14 Jul 202010.6210.8810.4910.6910.693,030,200
13 Jul 202011.1711.2710.5610.6010.603,393,800
10 Jul 202011.4811.4811.0111.0411.042,151,800
09 Jul 202010.8911.4810.8611.3911.394,248,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...