Historical Data for Vonage Holdings Corp. (VG)

$ 7.40   -0.03 (-0.40%) Volume: 4.43m 4:02 PM EST 19-Nov-2019
After Hours:  $ 7.40 0.00 (0.00%) Volume: 43.54k 4:02 PM EST 19-Nov-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/19/19 7.48 7.54 7.28 7.40 4.5m -0.03 -0.40% 7.40 33.32m 22,276
11/18/19 7.72 7.72 7.42 7.43 3.59m -0.30 -3.88% 7.43 27.06m 17,491
11/15/19 7.72 7.77 7.49 7.73 5.36m 0.04 0.52% 7.73 40.91m 23,739
11/14/19 7.77 7.88 7.67 7.69 2.53m -0.13 -1.66% 7.69 19.61m 13,892
11/13/19 8.05 8.1835 7.80 7.82 4.13m -0.25 -3.10% 7.82 32.78m 20,678
11/12/19 8.18 8.3199 7.97 8.07 5.41m -0.10 -1.22% 8.07 43.58m 23,283
11/11/19 7.90 8.25 7.869 8.17 3.45m 0.20 2.51% 8.17 28.07m 17,617
11/08/19 8.26 8.36 7.93 7.97 4.09m -0.35 -4.21% 7.97 32.97m 21,154
11/07/19 8.36 8.48 8.025 8.32 5.02m -0.05 -0.60% 8.32 41.8m 22,327
11/06/19 9.16 9.57 8.23 8.37 10.59m -1.69 -16.80% 8.37 90.54m 49,069
11/05/19 9.94 10.19 9.88 10.06 3.02m 0.21 2.13% 10.06 30.38m 18,229
11/04/19 9.96 9.99 9.795 9.85 2.29m 0.00 0.00% 9.85 22.59m 14,455
11/01/19 9.79 9.89 9.66 9.85 3.14m 0.08 0.82% 9.85 30.77m 14,150
10/31/19 9.82 9.88 9.615 9.77 1.58m -0.06 -0.61% 9.77 15.39m 8,603
10/30/19 9.79 9.965 9.73 9.83 1.7m 0.04 0.41% 9.83 16.79m 12,609
10/29/19 9.99 10.03 9.775 9.79 1.78m -0.20 -2.00% 9.79 17.54m 10,158
10/28/19 9.92 10.15 9.89 9.99 2.08m 0.12 1.22% 9.99 20.9m 11,479
10/25/19 9.98 10.049 9.85 9.87 1.73m -0.11 -1.10% 9.87 17.23m 8,943
10/24/19 9.97 10.18 9.95 9.98 1.19m 0.00 0.00% 9.98 11.99m 7,687
10/23/19 9.87 10.05 9.83 9.98 2.16m 0.14 1.42% 9.98 21.53m 14,857
10/22/19 10.32 10.34 9.83 9.84 2.95m -0.51 -4.93% 9.84 29.5m 15,573
10/21/19 10.49 10.57 10.30 10.35 1.83m -0.03 -0.29% 10.35 18.98m 11,004