Historical Data for Vonage Holdings Corp. (VG)

$ 10.71   -0.05 (-0.46%) Volume: 3.35m 4:00 PM EDT 5-Jun-2020
After Hours:  $ 10.71 0.00 (0.00%) Volume: 90.33k 5:58 PM EDT 5-Jun-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
06/05/20 10.91 11.00 10.635 10.71 3.35m -0.05 -0.46% 10.71 36.15m 22,304
06/04/20 10.04 10.82 10.02 10.76 4.94m 0.71 7.06% 10.76 52.47m 23,814
06/03/20 9.87 10.20 9.82 10.05 2.48m 0.24 2.45% 10.05 25.02m 15,935
06/02/20 9.75 9.86 9.59 9.81 1.92m 0.11 1.13% 9.81 18.76m 12,269
06/01/20 9.56 9.875 9.46 9.70 2.29m 0.07 0.73% 9.70 22.26m 10,755
05/29/20 9.62 9.665 9.41 9.63 1.99m -0.07 -0.72% 9.63 19.02m 11,203
05/28/20 9.99 10.01 9.61 9.70 2.62m -0.05 -0.51% 9.70 25.66m 16,993
05/27/20 9.53 9.82 9.39 9.75 2.74m 0.28 2.96% 9.75 26.32m 16,980
05/26/20 9.56 9.624 9.24 9.47 1.79m 0.08 0.85% 9.47 16.89m 12,184
05/22/20 9.34 9.475 9.245 9.39 1.59m 0.17 1.84% 9.39 14.9m 11,673
05/21/20 9.52 9.54 9.20 9.22 1.97m -0.25 -2.64% 9.22 18.32m 12,873
05/20/20 9.27 9.575 9.205 9.47 3.82m 0.31 3.38% 9.47 35.96m 19,296
05/19/20 9.13 9.30 9.055 9.16 3.07m -0.02 -0.22% 9.16 28.23m 17,685
05/18/20 9.43 9.54 9.09 9.18 4m 0.03 0.33% 9.18 36.97m 21,099
05/15/20 8.80 9.17 8.80 9.15 5.34m 0.27 3.04% 9.15 48.63m 18,226
05/14/20 8.82 9.02 8.72 8.88 2.57m -0.09 -1.00% 8.88 22.78m 16,446
05/13/20 9.15 9.195 8.655 8.97 4.57m -0.23 -2.50% 8.97 40.72m 27,348
05/12/20 9.49 9.51 9.188 9.20 5.6m -0.185 -1.97% 9.20 52.51m 27,687
05/11/20 9.37 9.75 9.30 9.385 5.08m 0.005 0.05% 9.385 48m 26,111
05/08/20 9.27 9.48 9.16 9.38 5.71m 0.32 3.53% 9.38 53.23m 29,503
05/07/20 9.033 9.11 8.26 9.06 9.12m 0.61 7.22% 9.06 80.6m 37,351
05/06/20 8.33 8.52 8.26 8.45 2.51m 0.15 1.81% 8.45 21.18m 12,967
05/05/20 8.66 8.70 8.26 8.30 1.9m -0.27 -3.15% 8.30 16.01m 13,850