Vonage Holdings Corp (VG)

NASDAQ

Currency in USD

Disclaimer

20.99

0.00(0.00%)

Closed20/07

Day's Range

20.98

21.00

52 wk Range

12.85

21.00

VG Historical Data

Get free historical data for VG. You'll find the closing price, open, high, low, change and %change of the Vonage Holdings Corp Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame

Daily

Download Data

06/07/2022 - 11/30/2023

Date	Price	Open	High	Low	Vol.	Change %
07/20/2022	20.99	21.00	21.00	20.98	26.33M	0.00%
07/19/2022	20.99	20.98	21.00	20.98	4.85M	+0.05%
07/18/2022	20.98	20.98	20.99	20.97	3.21M	0.00%
07/15/2022	20.98	20.96	20.99	20.96	16.04M	+6.77%
07/14/2022	19.65	19.39	19.73	19.39	1.82M	+0.51%
07/13/2022	19.55	19.01	19.66	18.94	1.78M	+2.89%
07/12/2022	19.00	19.33	19.37	18.85	2.48M	-1.96%
07/11/2022	19.38	19.44	19.56	19.24	2.55M	-0.72%
07/08/2022	19.52	19.53	19.54	19.28	1.62M	+0.26%
07/07/2022	19.47	19.35	19.52	19.16	2.88M	+0.93%
07/06/2022	19.29	19.23	19.35	19.03	4.31M	+0.36%
07/05/2022	19.22	18.95	19.28	18.90	2.30M	+0.73%
07/01/2022	19.08	18.91	19.10	18.74	1.81M	+1.27%
06/30/2022	18.84	18.82	18.93	18.70	3.57M	-0.69%
06/29/2022	18.97	18.60	19.33	18.55	6.08M	+2.76%
06/28/2022	18.46	18.50	18.72	18.25	9.37M	+5.01%
06/27/2022	17.58	17.89	17.89	17.40	3.60M	-0.57%
06/24/2022	17.68	17.45	17.75	17.19	2.65M	+1.73%
06/23/2022	17.38	16.96	17.50	16.77	3.17M	+3.21%
06/22/2022	16.84	16.72	17.03	16.48	3.29M	+0.42%
06/21/2022	16.77	16.88	17.08	16.74	3.42M	-0.06%
06/17/2022	16.78	15.61	16.90	15.51	8.54M	+5.67%
06/16/2022	15.88	15.72	15.93	15.61	5.33M	-1.12%
06/15/2022	16.06	17.00	17.00	15.93	11.34M	-5.97%
06/14/2022	17.08	17.25	17.53	16.61	4.54M	-2.01%
06/13/2022	17.43	18.15	18.30	17.32	4.76M	-4.81%
06/10/2022	18.31	18.50	18.58	18.27	5.24M	-2.92%
06/09/2022	18.86	19.20	19.20	18.70	4.23M	-1.77%
06/08/2022	19.20	19.35	19.45	19.18	2.75M	-1.03%
06/07/2022	19.40	19.15	19.42	19.15	2.66M	-7.58%

Highest

21.00

Change %

0.00

Average

18.65

Difference

5.49

Lowest

15.51

Markets

US 30

35,592.50

+162.1

+0.46%

US 500

4,558.10

+7.5

+0.17%

Dow Jones

35,430.42

+13.44

+0.04%

S&P 500

4,550.58

-4.31

-0.09%

Nasdaq

14,258.49

-23.27

-0.16%

S&P 500 VIX

13.08

+0.10

+0.77%

Dollar Index

103.252

+0.576

+0.56%

Market Movers

Name	Last	Chg. %	Vol.
TSLA	244.14	-1.05%	132.75M
AMD	123.85	+1.51%	37.40M
AMZN	146.32	-0.48%	34.32M
NVDA	481.40	+0.67%	33.21M
AAPL	189.37	-0.54%	32.00M
MSFT	378.85	-1.01%	20.98M
META	332.20	-2.00%	15.60M

Name	Last	Chg. %	Vol.
NTAP	89.54	+14.63%	7.78M
WDAY	263.49	+11.02%	9.03M
CRWD	234.44	+10.40%	12.43M
GM	31.59	+9.35%	72.32M
SCHW	59.62	+6.83%	15.38M
HPE	16.54	+6.57%	17.31M
ILMN	101.57	+5.21%	3.31M

Name	Last	Chg. %	Vol.
CI	262.86	-8.12%	7.52M
HUM	482.26	-5.52%	4.85M
LVS	45.33	-4.89%	28.11M
HRL	30.48	-4.60%	8.42M
HES	139.61	-4.11%	12.04M
CVS	66.91	-3.48%	8.79M
CNC	70.49	-3.39%	6.19M

Trending Stocks

Name	Last	Chg. %	Vol.
TSLA	244.14	-1.05%	132.75M
NVDA	481.40	+0.67%	33.21M
GME	16.25	+20.46%	60.65M
CRM	230.38	+2.43%	9.81M
BABA	74.68	-2.68%	30.73M

VG Comments

Target $6.0-9.0 within one month. Open short position
1
dont be panic hold your shares after 11/5 will jump to $15.75.....don't liquid hold and wait .
0
helloooooo anybodyyyyyy hereeeeee in this cave ?-))))
0
anybody here ?
0
- ::)))
  0
any opinion for Vonage ?
0
Top Hat Chooses Vonage to Power Video Capabilities for its Widely Adopted New Higher Education Teaching Platform Thu, October 22, 2020, 3:30 PM GMT+3 HOLMDEL, N.J., Oct. 22, 2020 /PRNewswire/ -- Vonage (Nasdaq: VG), a global leader in cloud communications helping businesses accelerate their digital transformation, has been chosen by industry-leading education technology provider Top Hat, to embed programmable video capabilities into its active learning platform for higher education. With the Vonage Video API, Top Hat enables educators to keep students engaged with real-time video lecture streaming and access to recordings of class meetings, facilitating improved connections and learning experiences inside and outside the virtual classroom.
0
anybody in Vonage who invested recently ?
0
Nio tomorrow up to 15 usd possible to 18 usd .
0
I have info stock price will go tomorrow up to 15 usd . any opinion please ?
0
vonage to sell up to 13$ ? any idea please ? any opinion ?
0
- If i were you, i would do some research and buy stocks that are proven such as BAC. You sound very inexperienced, which is fine, as we all naturally start off there, but these message boards will probably not help you. Many people short stocks and have a hidden agenda when informing you what steps you should take. If i were you, then i would invest money for the long term rather than try to make money trading as you will lose a lot of money.
  0
- Jay Westcorrect you have absolutely right Mr. West.
  0
- Jay Westyes bank of America is for long term and safe investment after Buffet invested 1.8 billion usd . you suggest me to invest in BAC ? what do you think Mr. West ?
  0

Popular Searches

Please try another search

Vonage Holdings Corp (VG)

VG Historical Data

Trending Stocks