Historical Data for Vonage Holdings Corp. (VG)

$ 9.07   -0.27 (-2.89%) Volume: 5.63m 4:00 PM EST 14-Feb-2020
After Hours:  $ 9.05   -0.02 (-0.22%) Volume: 2.74m 7:00 PM EST 14-Feb-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/14/20 9.33 9.39 9.06 9.07 5.63m -0.27 -2.89% 9.07 51.56m 16,874
02/13/20 9.20 9.46 9.15 9.34 2.11m 0.005 0.05% 9.34 19.74m 12,601
02/12/20 9.31 9.415 9.23 9.335 1.73m 0.195 2.13% 9.335 16.16m 12,266
02/11/20 9.51 9.59 8.965 9.14 3.26m -0.33 -3.48% 9.14 29.84m 17,851
02/10/20 9.36 9.48 9.275 9.47 3m 0.09 0.96% 9.47 28.26m 11,385
02/07/20 9.18 9.42 9.115 9.38 2.41m 0.19 2.07% 9.38 22.43m 14,671
02/06/20 9.21 9.29 9.155 9.19 1.37m -0.01 -0.11% 9.19 12.67m 9,356
02/05/20 9.13 9.245 8.73 9.20 3.02m 0.19 2.11% 9.20 27.47m 17,400
02/04/20 9.23 9.3092 8.925 9.01 3.29m -0.11 -1.21% 9.01 29.84m 17,331
02/03/20 8.91 9.15 8.91 9.12 3.22m 0.25 2.82% 9.12 29.22m 15,564
01/31/20 8.84 8.895 8.73 8.87 2.75m 0.02 0.23% 8.87 24.27m 15,450
01/30/20 8.56 8.87 8.445 8.85 2.26m 0.19 2.19% 8.85 19.79m 12,153
01/29/20 8.73 8.82 8.53 8.66 2.35m -0.145 -1.65% 8.66 20.48m 12,388
01/28/20 8.50 8.825 8.40 8.805 2.62m 0.385 4.57% 8.805 22.79m 13,248
01/27/20 8.54 8.575 8.38 8.42 4.84m -0.28 -3.22% 8.42 40.98m 15,262
01/24/20 8.89 8.89 8.55 8.70 3.51m -0.12 -1.36% 8.70 30.48m 16,309
01/23/20 8.73 8.88 8.54 8.82 4.49m 0.07 0.80% 8.82 39.51m 17,838
01/22/20 8.65 8.77 8.53 8.75 5.62m 0.03 0.34% 8.75 48.67m 17,618
01/21/20 8.52 8.72 8.345 8.72 5.77m 0.22 2.59% 8.72 49.61m 17,481
01/17/20 9.01 9.01 8.49 8.50 6.35m -0.46 -5.13% 8.50 54.57m 22,790