Vonage Holdings Corp (VG) Historical Stock Data
20.99 ↑0.00 (0.00%)
As of July 20, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, VG is up 0.18% a day on average. There have been 17 days where Vonage Holdings Corp closed green and 13 days where VG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-07-20 | 21.00 | 20.99 | ↓$0.01 (-0.05%) | 20.98 | 21.00 | 19.24M |
| 2022-07-19 | 20.98 | 20.99 | ↑$0.01 (0.05%) | 20.98 | 21.00 | 4.85M |
| 2022-07-18 | 20.98 | 20.98 | ↑$0.00 (0.00%) | 20.97 | 20.99 | 3.02M |
| 2022-07-15 | 20.96 | 20.98 | ↑$0.02 (0.10%) | 20.96 | 20.99 | 16.03M |
| 2022-07-14 | 19.39 | 19.65 | ↑$0.26 (1.34%) | 19.39 | 19.73 | 1.81M |
| 2022-07-13 | 19.01 | 19.55 | ↑$0.54 (2.84%) | 19.01 | 19.66 | 1.75M |
| 2022-07-12 | 19.33 | 19.00 | ↓$0.33 (-1.71%) | 18.86 | 19.34 | 2.46M |
| 2022-07-11 | 19.44 | 19.38 | ↓$0.06 (-0.31%) | 19.25 | 19.54 | 2.55M |
| 2022-07-08 | 19.53 | 19.52 | ↓$0.01 (-0.05%) | 19.28 | 19.54 | 1.40M |
| 2022-07-07 | 19.35 | 19.47 | ↑$0.12 (0.62%) | 19.17 | 19.53 | 1.74M |
| 2022-07-06 | 19.23 | 19.29 | ↑$0.06 (0.31%) | 19.03 | 19.35 | 1.96M |
| 2022-07-05 | 18.95 | 19.22 | ↑$0.27 (1.42%) | 18.91 | 19.28 | 1.74M |
| 2022-07-01 | 18.91 | 19.08 | ↑$0.17 (0.90%) | 18.74 | 19.10 | 1.80M |
| 2022-06-30 | 18.82 | 18.84 | ↑$0.02 (0.11%) | 18.71 | 18.93 | 3.46M |
| 2022-06-29 | 18.60 | 18.97 | ↑$0.37 (1.99%) | 18.55 | 19.33 | 6.01M |
| 2022-06-28 | 18.50 | 18.46 | ↓$0.04 (-0.22%) | 18.25 | 18.72 | 8.96M |
| 2022-06-27 | 17.89 | 17.58 | ↓$0.31 (-1.73%) | 17.40 | 17.89 | 3.04M |
| 2022-06-24 | 17.45 | 17.68 | ↑$0.23 (1.32%) | 17.20 | 17.75 | 2.57M |
| 2022-06-23 | 16.96 | 17.38 | ↑$0.42 (2.48%) | 16.77 | 17.51 | 3.17M |
| 2022-06-22 | 16.72 | 16.84 | ↑$0.12 (0.72%) | 16.48 | 17.03 | 2.74M |
| 2022-06-21 | 16.88 | 16.77 | ↓$0.11 (-0.65%) | 16.74 | 17.08 | 2.83M |
| 2022-06-17 | 15.61 | 16.78 | ↑$1.17 (7.50%) | 15.51 | 16.90 | 8.54M |
| 2022-06-16 | 15.72 | 15.88 | ↑$0.17 (1.05%) | 15.61 | 15.93 | 5.32M |
| 2022-06-15 | 17.00 | 16.06 | ↓$0.94 (-5.53%) | 15.93 | 17.00 | 10.78M |
| 2022-06-14 | 17.25 | 17.08 | ↓$0.17 (-0.99%) | 16.61 | 17.53 | 4.53M |
| 2022-06-13 | 18.15 | 17.43 | ↓$0.72 (-3.97%) | 17.32 | 18.30 | 4.41M |
| 2022-06-10 | 18.50 | 18.31 | ↓$0.19 (-1.03%) | 18.28 | 18.58 | 5.24M |
| 2022-06-09 | 19.20 | 18.86 | ↓$0.34 (-1.77%) | 18.71 | 19.20 | 4.23M |
| 2022-06-08 | 19.35 | 19.20 | ↓$0.15 (-0.78%) | 19.18 | 19.45 | 1.70M |
| 2022-06-07 | 19.15 | 19.40 | ↑$0.25 (1.31%) | 19.15 | 19.43 | 1.89M |
Create an account or log in to view more rows.
$VG just bought a half position.
$VG what V recovery or fake pump
$VG I love you!
$VG always with good potential for a long term Hodl
$VG gap it slap it ask it !
$VG up we go
$VG had to buy calls
$VG Felling good about next week!!
$VG Move up
let's buy
$VG gets me every time lol