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 (%)
May 31, 2019 11.72 12.03 11.72 11.84 3,440,200 +0.13(+1.11%)
May 30, 2019 11.58 11.85 11.52 11.71 1,526,604 +0.09(+0.77%)
May 29, 2019 11.32 11.69 11.16 11.62 2,417,037 +0.23(+2.02%)
May 28, 2019 11.69 11.82 11.39 11.39 3,425,905 -0.26(-2.23%)
May 24, 2019 11.62 11.65 11.39 11.65 1,740,500 +0.12(+1.04%)
May 23, 2019 11.76 11.82 11.41 11.53 1,967,838 -0.41(-3.43%)
May 22, 2019 11.77 11.98 11.71 11.94 2,695,718 +0.14(+1.19%)
May 21, 2019 11.50 11.89 11.45 11.80 2,895,047 +0.36(+3.15%)
May 20, 2019 11.54 11.56 11.32 11.44 1,797,591 -0.08(-0.69%)
May 17, 2019 11.47 11.80 11.40 11.52 2,878,400 -0.03(-0.26%)
May 16, 2019 11.53 11.68 11.48 11.55 3,204,809 +0.07(+0.61%)
May 15, 2019 11.31 11.57 11.30 11.48 2,540,448 +0.09(+0.79%)
May 14, 2019 11.32 11.45 11.21 11.39 2,473,500 +0.11(+0.98%)
May 13, 2019 11.33 11.53 11.25 11.28 2,841,751 -0.34(-2.93%)
May 10, 2019 11.38 11.65 11.31 11.62 3,015,800 +0.12(+1.04%)
May 09, 2019 11.58 11.58 10.85 11.50 7,277,517 -0.16(-1.37%)
May 08, 2019 10.86 11.75 10.64 11.66 7,913,702 +1.21(+11.58%)
May 07, 2019 10.36 10.49 10.25 10.45 3,990,404 +0.00(+0.00%)
May 06, 2019 10.04 10.56 9.980 10.45 4,131,522 +0.21(+2.05%)
May 03, 2019 10.00 10.25 9.950 10.24 2,457,800 +0.27(+2.71%)
May 02, 2019 9.710 10.02 9.700 9.970 3,721,031 +0.26(+2.68%)
May 01, 2019 9.740 9.880 9.640 9.710 3,219,015 -0.01(-0.10%)
Apr 30, 2019 9.530 9.810 9.510 9.720 2,988,328 +0.17(+1.78%)
Apr 29, 2019 9.550 9.685 9.530 9.550 1,920,305 +0.03(+0.32%)
Apr 26, 2019 9.540 9.640 9.440 9.520 1,270,900 -0.01(-0.10%)
Apr 25, 2019 9.470 9.640 9.350 9.530 1,828,143 +0.05(+0.53%)
Apr 24, 2019 9.510 9.615 9.410 9.480 1,532,106 -0.01(-0.11%)
Apr 23, 2019 9.480 9.570 9.365 9.490 1,971,298 +0.02(+0.21%)
Apr 22, 2019 9.260 9.480 9.220 9.470 2,012,265 +0.17(+1.83%)
Apr 18, 2019 9.210 9.330 9.110 9.300 1,205,700 +0.08(+0.87%)
Apr 17, 2019 9.420 9.420 9.185 9.220 1,737,044 -0.15(-1.60%)
Apr 16, 2019 9.150 9.430 9.120 9.370 2,741,171 +0.26(+2.85%)
Apr 15, 2019 9.360 9.430 9.050 9.110 4,227,600 -0.24(-2.57%)
Apr 12, 2019 9.710 9.710 8.970 9.350 8,314,600 -0.34(-3.51%)
Apr 11, 2019 9.640 9.820 9.600 9.690 2,101,037 +0.05(+0.52%)
Apr 10, 2019 9.780 9.880 9.610 9.640 4,757,810 -0.14(-1.43%)
Apr 09, 2019 9.690 9.900 9.685 9.780 3,466,592 +0.03(+0.31%)
Apr 08, 2019 9.820 9.820 9.520 9.750 2,384,336 -0.07(-0.71%)
Apr 05, 2019 9.820 9.905 9.750 9.820 1,982,000 +0.04(+0.41%)
Apr 04, 2019 9.790 9.930 9.650 9.780 2,135,103 -0.01(-0.10%)
Apr 03, 2019 10.05 10.13 9.730 9.790 2,911,563 -0.20(-2.00%)
Apr 02, 2019 10.05 10.05 9.880 9.990 2,655,687 -0.07(-0.70%)
Apr 01, 2019 10.10 10.16 9.940 10.06 3,556,875 +0.02(+0.20%)
Mar 29, 2019 10.00 10.17 9.950 10.04 3,243,000 +0.08(+0.80%)
Mar 28, 2019 9.700 10.05 9.700 9.960 4,099,746 +0.24(+2.47%)
Mar 27, 2019 9.720 9.860 9.640 9.720 3,237,737 +0.00(+0.00%)
Mar 26, 2019 9.610 9.890 9.560 9.720 5,633,440 +0.17(+1.78%)
Mar 25, 2019 9.600 9.680 9.420 9.550 4,316,222 -0.05(-0.52%)
Mar 22, 2019 10.06 10.06 9.590 9.600 2,671,700 -0.50(-4.95%)
Mar 21, 2019 9.800 10.13 9.800 10.10 2,504,187 +0.26(+2.64%)
Mar 20, 2019 9.960 10.00 9.765 9.840 2,186,437 -0.16(-1.60%)
Mar 19, 2019 10.15 10.19 9.820 10.00 4,246,636 -0.18(-1.77%)
Mar 18, 2019 10.18 10.41 9.990 10.18 2,448,124 -0.03(-0.29%)
Mar 15, 2019 10.21 10.36 10.18 10.21 3,568,300 +0.06(+0.59%)
Mar 14, 2019 10.20 10.31 10.12 10.15 4,163,224 -0.02(-0.20%)
Mar 13, 2019 10.03 10.23 10.00 10.17 4,700,825 +0.15(+1.50%)
Mar 12, 2019 10.10 10.13 9.970 10.02 3,027,747 -0.16(-1.57%)
Mar 11, 2019 9.910 10.30 9.880 10.18 3,907,699 +0.30(+3.04%)
Mar 08, 2019 9.770 9.980 9.680 9.880 2,626,100 +0.07(+0.71%)
Mar 07, 2019 9.810 10.04 9.790 9.810 2,639,762 +0.04(+0.41%)
Mar 06, 2019 9.700 9.830 9.510 9.770 4,107,903 +0.09(+0.93%)
Mar 05, 2019 9.870 9.970 9.670 9.680 4,407,344 -0.21(-2.12%)
Mar 04, 2019 10.24 10.26 9.780 9.890 5,762,163 -0.37(-3.61%)
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.