Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vonage Holdings (NY: VG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2019 10.57 10.60 10.24 10.28 6,084,111 -0.27(-2.56%)
Feb 27, 2019 9.780 10.64 9.780 10.55 5,507,714 +0.72(+7.32%)
Feb 26, 2019 9.980 10.02 9.790 9.830 3,916,122 -0.17(-1.70%)
Feb 25, 2019 10.14 10.23 9.880 10.00 4,108,261 -0.13(-1.28%)
Feb 22, 2019 9.830 10.29 9.805 10.13 3,419,000 +0.38(+3.90%)
Feb 21, 2019 9.250 9.870 9.100 9.750 8,802,136 -0.44(-4.32%)
Feb 20, 2019 10.01 10.21 9.970 10.19 2,649,444 +0.21(+2.10%)
Feb 19, 2019 9.930 10.03 9.880 9.980 2,506,282 +0.00(+0.00%)
Feb 15, 2019 9.780 10.00 9.680 9.980 1,566,600 +0.28(+2.89%)
Feb 14, 2019 9.650 9.775 9.650 9.700 2,218,391 -0.03(-0.31%)
Feb 13, 2019 9.750 9.870 9.730 9.730 1,400,462 +0.00(+0.00%)
Feb 12, 2019 9.530 9.800 9.510 9.730 1,533,125 +0.23(+2.42%)
Feb 11, 2019 9.460 9.560 9.410 9.500 1,764,729 +0.08(+0.85%)
Feb 08, 2019 9.300 9.450 9.280 9.420 1,292,200 +0.04(+0.43%)
Feb 07, 2019 9.320 9.500 9.250 9.380 1,274,816 +0.00(+0.00%)
Feb 06, 2019 9.610 9.625 9.270 9.380 2,277,317 -0.21(-2.19%)
Feb 05, 2019 9.630 9.700 9.390 9.590 2,585,892 +0.00(+0.00%)
Feb 04, 2019 9.170 9.600 9.110 9.590 2,636,938 +0.46(+5.04%)
Feb 01, 2019 9.180 9.180 9.060 9.130 1,650,400 +0.02(+0.22%)
Jan 31, 2019 9.130 9.140 9.035 9.110 1,621,430 +0.01(+0.11%)
Jan 30, 2019 9.030 9.100 8.900 9.100 1,521,700 +0.11(+1.22%)
Jan 29, 2019 9.040 9.100 8.925 8.990 1,261,844 -0.07(-0.77%)
Jan 28, 2019 9.110 9.170 8.990 9.060 988,173 -0.10(-1.09%)
Jan 25, 2019 9.270 9.280 9.100 9.160 1,041,300 -0.05(-0.54%)
Jan 24, 2019 9.140 9.220 9.080 9.210 1,093,360 +0.04(+0.44%)
Jan 23, 2019 9.290 9.370 9.070 9.170 1,458,222 -0.08(-0.86%)
Jan 22, 2019 9.390 9.470 9.130 9.250 1,445,644 -0.18(-1.91%)
Jan 18, 2019 9.390 9.475 9.310 9.430 2,189,900 +0.10(+1.07%)
Jan 17, 2019 9.210 9.360 9.200 9.330 2,256,353 +0.09(+0.97%)
Jan 16, 2019 9.280 9.380 9.180 9.240 3,664,990 +0.00(+0.00%)
Jan 15, 2019 9.010 9.300 8.990 9.240 2,675,798 +0.23(+2.55%)
Jan 14, 2019 9.050 9.160 8.950 9.010 1,892,775 -0.13(-1.42%)
Jan 11, 2019 9.120 9.230 9.040 9.140 1,483,700 +0.02(+0.22%)
Jan 10, 2019 9.180 9.260 9.075 9.120 2,739,236 -0.08(-0.87%)
Jan 09, 2019 9.160 9.325 9.130 9.200 3,687,427 +0.05(+0.55%)
Jan 08, 2019 9.110 9.250 8.980 9.150 2,756,450 +0.16(+1.78%)
Jan 07, 2019 9.070 9.070 8.850 8.990 3,116,647 -0.08(-0.88%)
Jan 04, 2019 8.700 9.120 8.630 9.070 3,549,700 +0.63(+7.46%)
Jan 03, 2019 8.620 8.690 8.440 8.440 1,844,626 -0.24(-2.76%)
Jan 02, 2019 8.580 8.710 8.440 8.680 2,243,155 -0.05(-0.57%)
Dec 31, 2018 8.620 8.770 8.480 8.730 2,488,100 +0.17(+1.99%)
Dec 28, 2018 8.450 8.690 8.430 8.560 2,279,800 +0.12(+1.42%)
Dec 27, 2018 8.470 8.540 8.100 8.440 2,513,694 -0.14(-1.63%)
Dec 26, 2018 8.170 8.600 8.130 8.580 3,224,410 +0.48(+5.93%)
Dec 24, 2018 8.090 8.270 7.915 8.100 2,144,900 -0.09(-1.10%)
Dec 21, 2018 8.640 8.670 8.160 8.190 8,433,400 -0.47(-5.43%)
Dec 20, 2018 8.930 8.960 8.560 8.660 2,367,385 -0.31(-3.46%)
Dec 19, 2018 9.050 9.270 8.870 8.970 2,055,695 -0.12(-1.32%)
Dec 18, 2018 9.160 9.340 9.050 9.090 2,803,313 +0.00(+0.00%)
Dec 17, 2018 9.430 9.530 9.060 9.090 3,003,833 -0.40(-4.21%)
Dec 14, 2018 9.610 9.695 9.480 9.490 1,858,600 -0.16(-1.66%)
Dec 13, 2018 10.02 10.09 9.640 9.650 2,293,332 -0.32(-3.21%)
Dec 12, 2018 10.23 10.24 9.970 9.970 2,405,997 -0.14(-1.38%)
Dec 11, 2018 10.20 10.35 10.08 10.11 1,282,747 +0.03(+0.30%)
Dec 10, 2018 10.08 10.25 9.910 10.08 1,495,316 -0.02(-0.20%)
Dec 07, 2018 10.27 10.37 10.06 10.10 1,451,800 -0.15(-1.46%)
Dec 06, 2018 9.920 10.27 9.790 10.25 2,692,568 +0.21(+2.09%)
Dec 04, 2018 10.81 10.88 10.03 10.04 6,393,400 -0.81(-7.47%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.