Vonage Holdings (NQ: VG )

13.22 +0.42 (+3.28%)
Official Closing Price Updated: 4:22 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 12.92 13.32 12.74 13.22 3,274,599 +0.42(+3.28%)
Feb 25, 2021 12.97 13.15 12.53 12.80 3,865,438 -0.22(-1.69%)
Feb 24, 2021 12.92 13.21 12.83 13.02 2,108,362 +0.06(+0.46%)
Feb 23, 2021 12.65 13.06 12.44 12.96 3,454,465 -0.11(-0.84%)
Feb 22, 2021 13.54 13.54 13.02 13.07 3,680,446 -0.34(-2.54%)
Feb 19, 2021 13.00 13.81 12.99 13.41 5,129,900 +0.38(+2.92%)
Feb 18, 2021 13.08 14.02 12.57 13.03 9,134,031 -1.82(-12.26%)
Feb 17, 2021 15.08 15.13 14.28 14.85 4,108,548 -0.38(-2.46%)
Feb 16, 2021 15.45 15.71 15.07 15.22 3,041,202 -0.12(-0.81%)
Feb 12, 2021 14.84 15.42 14.73 15.35 3,143,900 +0.44(+2.95%)
Feb 11, 2021 14.85 15.00 14.56 14.91 2,743,909 +0.16(+1.08%)
Feb 10, 2021 14.65 14.95 14.45 14.75 3,114,577 +0.48(+3.36%)
Feb 09, 2021 13.95 14.43 13.91 14.27 2,328,309 +0.33(+2.37%)
Feb 08, 2021 13.82 14.10 13.67 13.94 2,062,751 +0.22(+1.60%)
Feb 05, 2021 13.77 13.83 13.50 13.72 1,429,600 +0.08(+0.59%)
Feb 04, 2021 13.01 13.67 12.99 13.64 2,215,323 +0.68(+5.21%)
Feb 03, 2021 12.87 12.99 12.68 12.96 2,806,437 +0.13(+1.05%)
Feb 02, 2021 13.24 13.24 12.82 12.83 2,627,721 -0.23(-1.76%)
Feb 01, 2021 12.65 13.11 12.41 13.06 2,883,109 +0.58(+4.65%)
Jan 29, 2021 13.06 13.07 12.48 12.48 2,865,200 -0.59(-4.51%)
Jan 28, 2021 13.47 13.80 12.99 13.07 3,844,835 -0.35(-2.61%)
Jan 27, 2021 13.90 14.17 13.41 13.42 3,626,879 -0.63(-4.48%)
Jan 26, 2021 13.87 14.15 13.70 14.05 2,652,185 +0.37(+2.70%)
Jan 25, 2021 13.56 13.76 13.13 13.68 2,560,524 +0.21(+1.56%)
Jan 22, 2021 13.08 13.49 13.02 13.47 2,841,700 +0.34(+2.59%)
Jan 21, 2021 13.23 13.29 13.04 13.13 1,844,410 -0.06(-0.45%)
Jan 20, 2021 13.20 13.27 12.97 13.19 2,700,245 -0.01(-0.08%)
Jan 19, 2021 13.52 13.56 13.07 13.20 3,676,874 -0.19(-1.42%)
Jan 15, 2021 13.81 13.88 13.24 13.39 3,476,600 -0.57(-4.08%)
Jan 14, 2021 13.57 14.40 13.55 13.96 4,116,957 +0.44(+3.25%)
Jan 13, 2021 13.43 13.81 13.31 13.52 1,879,012 +0.08(+0.60%)
Jan 12, 2021 13.38 13.46 13.19 13.44 2,052,320 +0.06(+0.45%)
Jan 11, 2021 12.93 13.41 12.81 13.38 1,671,624 +0.19(+1.44%)
Jan 08, 2021 12.94 13.33 12.94 13.19 1,586,200 +0.33(+2.57%)
Jan 07, 2021 12.92 13.12 12.82 12.86 1,587,148 +0.00(+0.00%)
Jan 06, 2021 12.70 12.95 12.53 12.86 2,846,589 +0.14(+1.10%)
Jan 05, 2021 12.59 12.94 12.59 12.72 2,427,213 +0.12(+0.95%)
Jan 04, 2021 12.99 12.99 12.45 12.60 3,037,562 -0.28(-2.14%)
Dec 31, 2020 12.88 12.88 12.88 1,176,582 -0.13(-1.04%)
Dec 30, 2020 13.35 13.42 12.97 13.01 1,176,582 -0.33(-2.47%)
Dec 29, 2020 13.50 13.64 13.15 13.34 1,540,346 -0.16(-1.19%)
Dec 28, 2020 13.91 13.93 13.41 13.50 1,647,697 -0.25(-1.82%)
Dec 24, 2020 13.68 13.88 13.59 13.75 2,113,200 +0.09(+0.66%)
Dec 23, 2020 13.99 14.04 13.65 13.66 1,725,814 -0.31(-2.22%)
Dec 22, 2020 13.55 14.00 13.41 13.97 1,298,372 +0.46(+3.40%)
Dec 21, 2020 13.21 13.52 13.04 13.51 2,311,988 +0.07(+0.52%)
Dec 18, 2020 13.56 13.63 13.22 13.44 8,255,900 -0.05(-0.37%)
Dec 17, 2020 12.70 13.58 12.70 13.49 3,475,430 +0.36(+2.74%)
Dec 16, 2020 13.37 13.42 13.10 13.13 3,245,744 -0.26(-1.94%)
Dec 15, 2020 13.19 13.39 12.97 13.39 2,260,627 +0.22(+1.67%)
Dec 14, 2020 13.45 13.49 13.04 13.17 2,221,544 -0.23(-1.72%)
Dec 11, 2020 13.56 13.75 13.35 13.40 1,067,000 -0.24(-1.76%)
Dec 10, 2020 13.01 13.77 12.89 13.64 3,520,152 +0.50(+3.81%)
Dec 09, 2020 13.57 13.74 13.11 13.14 2,116,987 -0.28(-2.09%)
Dec 08, 2020 13.61 13.90 13.40 13.42 3,349,205 -0.12(-0.89%)
Dec 07, 2020 13.71 13.92 13.52 13.54 3,362,828 -0.05(-0.37%)
Dec 04, 2020 13.96 13.98 13.45 13.59 1,818,500 -0.26(-1.88%)
Dec 03, 2020 13.48 14.20 13.44 13.85 3,210,592 +0.39(+2.90%)
Dec 02, 2020 13.39 13.52 13.12 13.46 1,816,081 +0.06(+0.45%)
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.