Vonage Holdings Corp. Common Stockのデータ

Vonage Holdings Corp. Common Stockの基本情報

名前 Vonage Holdings Corp. Common Stock
ティッカー VG
国 United States
上場年 2006.0
セクター Public Utilities

Vonage Holdings Corp. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 15.72 15.07 15.45 15.23 3041200.0 15.23
2021-02-12 15.42 14.73 14.84 15.35 3143900.0 15.35
2021-02-11 15.0 14.56 14.85 14.91 2743900.0 14.91
2021-02-10 14.95 14.45 14.65 14.75 3114600.0 14.75
2021-02-09 14.43 13.91 13.95 14.27 2328300.0 14.27
2021-02-08 14.1 13.67 13.82 13.94 2063200.0 13.94
2021-02-05 13.83 13.5 13.77 13.72 1429700.0 13.72
2021-02-04 13.67 12.99 13.01 13.64 2216500.0 13.64
2021-02-03 12.99 12.68 12.87 12.97 2806400.0 12.97
2021-02-02 13.24 12.82 13.24 12.83 2627700.0 12.83
2021-02-01 13.11 12.41 12.65 13.06 2883100.0 13.06
2021-01-29 13.07 12.48 13.06 12.48 2865000.0 12.48
2021-01-28 13.8 12.99 13.47 13.07 3844800.0 13.07
2021-01-27 14.17 13.42 13.95 13.42 3627500.0 13.42
2021-01-26 14.16 13.7 13.87 14.05 2653200.0 14.05
2021-01-25 13.76 13.13 13.56 13.68 2568600.0 13.68
2021-01-22 13.49 13.02 13.08 13.47 2841500.0 13.47
2021-01-21 13.29 13.04 13.23 13.13 1844400.0 13.13
2021-01-20 13.27 12.97 13.2 13.19 2700200.0 13.19
2021-01-19 13.57 13.07 13.52 13.2 3676900.0 13.2
2021-01-15 13.88 13.24 13.81 13.39 3476600.0 13.39
2021-01-14 14.4 13.55 13.57 13.96 4117000.0 13.96
2021-01-13 13.81 13.31 13.43 13.52 1879000.0 13.52
2021-01-12 13.46 13.2 13.38 13.45 2052300.0 13.45
2021-01-11 13.41 12.81 12.93 13.38 1671600.0 13.38
2021-01-08 13.33 12.94 12.94 13.19 1586200.0 13.19
2021-01-07 13.12 12.82 12.92 12.86 1587100.0 12.86
2021-01-06 12.95 12.53 12.7 12.86 2846600.0 12.86
2021-01-05 12.94 12.59 12.59 12.72 2427200.0 12.72
2021-01-04 12.99 12.45 12.99 12.6 3037600.0 12.6
2020-12-31 13.08 12.8 13.05 12.88 1365800.0 12.88
2020-12-30 13.42 12.97 13.35 13.01 1177000.0 13.01
2020-12-29 13.64 13.16 13.5 13.34 1540300.0 13.34
2020-12-28 13.93 13.41 13.91 13.5 1647700.0 13.5
2020-12-24 13.88 13.59 13.68 13.75 2113200.0 13.75
2020-12-23 14.04 13.65 14.0 13.66 1725800.0 13.66
2020-12-22 14.0 13.41 13.55 13.97 1298400.0 13.97
2020-12-21 13.53 13.04 13.21 13.51 2312000.0 13.51
2020-12-18 13.63 13.22 13.56 13.44 8256000.0 13.44
2020-12-17 13.58 12.71 12.71 13.49 3475400.0 13.49
2020-12-16 13.42 13.1 13.37 13.13 3245700.0 13.13
2020-12-15 13.39 12.97 13.19 13.39 2260600.0 13.39
2020-12-14 13.49 13.04 13.45 13.17 2221500.0 13.17
2020-12-11 13.75 13.35 13.56 13.4 1067100.0 13.4
2020-12-10 13.77 12.89 13.01 13.64 3520200.0 13.64
2020-12-09 13.75 13.11 13.57 13.14 2117000.0 13.14
2020-12-08 13.9 13.4 13.61 13.42 3349200.0 13.42
2020-12-07 13.92 13.52 13.71 13.54 3362800.0 13.54
2020-12-04 13.98 13.45 13.96 13.59 1818500.0 13.59
2020-12-03 14.2 13.44 13.48 13.85 3210600.0 13.85
2020-12-02 13.52 13.12 13.39 13.46 1816100.0 13.46
2020-12-01 13.51 12.71 12.97 13.4 2938500.0 13.4
2020-11-30 13.03 12.76 12.91 12.86 1645900.0 12.86
2020-11-27 12.99 12.73 12.93 12.93 709800.0 12.93
2020-11-25 13.06 12.54 12.63 12.91 1597100.0 12.91
2020-11-24 13.12 12.53 13.07 12.68 2855400.0 12.68
2020-11-23 13.19 12.85 13.19 13.03 1936800.0 13.03
2020-11-20 13.14 12.75 12.79 13.02 1131700.0 13.02
2020-11-19 13.03 12.64 12.75 12.93 1320700.0 12.93
2020-11-18 13.37 12.81 13.28 12.81 1526000.0 12.81
2020-11-17 13.28 12.81 12.83 13.26 2059200.0 13.26
2020-11-16 13.26 12.82 13.01 13.02 1595100.0 13.02
2020-11-13 12.89 12.57 12.79 12.87 1731500.0 12.87
2020-11-12 12.69 12.09 12.12 12.66 2211600.0 12.66
2020-11-11 12.32 11.96 12.06 12.13 1577400.0 12.13
2020-11-10 12.48 12.04 12.38 12.11 2248000.0 12.11
2020-11-09 13.03 12.41 13.0 12.42 2861700.0 12.42
2020-11-06 12.94 12.32 12.71 12.71 2955100.0 12.71
2020-11-05 13.24 11.93 12.13 12.72 7680400.0 12.72
2020-11-04 11.48 10.72 10.8 11.38 2954700.0 11.38
2020-11-03 10.99 10.52 10.69 10.94 2484400.0 10.94
2020-11-02 10.76 10.33 10.68 10.58 1507900.0 10.58
2020-10-30 10.89 10.48 10.74 10.58 1365500.0 10.58
2020-10-29 10.89 10.41 10.41 10.86 1691300.0 10.86
2020-10-28 10.54 10.25 10.5 10.42 1488700.0 10.42
2020-10-27 10.75 10.13 10.19 10.69 2091200.0 10.69
2020-10-26 10.7 10.12 10.57 10.13 2080100.0 10.13
2020-10-23 11.02 10.66 11.02 10.69 2375500.0 10.69
2020-10-22 11.15 10.75 10.95 10.92 1504400.0 10.92
2020-10-21 11.2 10.91 11.17 10.96 1727800.0 10.96
2020-10-20 11.3 11.09 11.12 11.15 2016000.0 11.15
2020-10-19 11.14 10.88 10.97 11.04 2350700.0 11.04
2020-10-16 10.96 10.68 10.76 10.91 1295800.0 10.91
2020-10-15 10.74 10.34 10.46 10.73 2117200.0 10.73
2020-10-14 10.69 10.45 10.61 10.59 1177200.0 10.59
2020-10-13 11.1 10.57 11.05 10.59 3825000.0 10.59
2020-10-12 11.1 10.64 10.66 11.08 2382500.0 11.08
2020-10-09 10.65 10.48 10.54 10.64 1211200.0 10.64
2020-10-08 10.53 10.22 10.35 10.43 1771500.0 10.43
2020-10-07 10.31 10.13 10.26 10.21 2198700.0 10.21
2020-10-06 10.44 10.2 10.28 10.24 1877400.0 10.24
2020-10-05 10.25 10.07 10.22 10.25 979500.0 10.25
2020-10-02 10.24 9.93 10.01 10.15 1479500.0 10.15
2020-10-01 10.36 10.07 10.27 10.13 1365700.0 10.13
2020-09-30 10.4 10.13 10.27 10.23 3342800.0 10.23
2020-09-29 10.33 9.99 10.25 10.24 2224200.0 10.24
2020-09-28 10.36 10.12 10.27 10.25 1661700.0 10.25
2020-09-25 10.16 9.52 9.66 10.13 3132600.0 10.13
2020-09-24 9.88 9.53 9.81 9.64 3722200.0 9.64
2020-09-23 10.53 9.87 10.5 9.89 2247300.0 9.89
2020-09-22 10.58 10.2 10.44 10.54 2592700.0 10.54
2020-09-21 10.38 10.07 10.08 10.34 1840900.0 10.34
2020-09-18 10.6 10.14 10.19 10.31 5159200.0 10.31
2020-09-17 10.16 9.8 10.0 10.11 2867800.0 10.11
2020-09-16 10.38 9.95 10.06 10.14 2822400.0 10.14
2020-09-15 10.21 9.94 10.15 10.07 2113000.0 10.07
2020-09-14 10.4 9.79 10.33 10.11 3285600.0 10.11
2020-09-11 10.35 10.03 10.17 10.2 2642700.0 10.2
2020-09-10 10.63 10.11 10.38 10.13 2219200.0 10.13
2020-09-09 10.44 10.08 10.37 10.35 2640300.0 10.35
2020-09-08 10.53 10.1 10.27 10.31 1903800.0 10.31
2020-09-04 11.14 10.07 11.07 10.5 3100300.0 10.5
2020-09-03 11.7 10.8 11.69 11.07 2297700.0 11.07
2020-09-02 11.93 11.55 11.91 11.75 1497400.0 11.75
2020-09-01 11.88 11.37 11.46 11.87 2538300.0 11.87
2020-08-31 11.58 11.33 11.47 11.45 2685800.0 11.45
2020-08-28 11.37 11.05 11.05 11.32 1255800.0 11.32
2020-08-27 11.27 11.03 11.24 11.08 1561800.0 11.08
2020-08-26 11.39 11.15 11.16 11.21 1821300.0 11.21
2020-08-25 11.21 11.01 11.09 11.2 1559000.0 11.2
2020-08-24 11.36 10.97 11.34 11.17 3235900.0 11.17
2020-08-21 11.59 11.2 11.49 11.29 2618100.0 11.29
2020-08-20 11.79 11.47 11.48 11.49 4457200.0 11.49
2020-08-19 11.8 11.06 11.37 11.67 5428200.0 11.67
2020-08-18 11.54 10.96 11.46 11.05 5769400.0 11.05
2020-08-17 11.91 11.69 11.85 11.77 1858700.0 11.77
2020-08-14 12.06 11.73 11.98 11.86 1274800.0 11.86
2020-08-13 12.06 11.71 11.75 11.99 1688300.0 11.99
2020-08-12 12.27 11.7 12.02 11.73 1939100.0 11.73
2020-08-11 12.41 11.87 12.28 11.95 2362100.0 11.95
2020-08-10 12.74 12.12 12.72 12.2 2545000.0 12.2
2020-08-07 12.71 12.28 12.49 12.53 3513100.0 12.53
2020-08-06 12.99 12.21 12.66 12.53 3961700.0 12.53
2020-08-05 12.96 12.4 12.4 12.75 5921300.0 12.75
2020-08-04 12.42 12.09 12.28 12.38 2919300.0 12.38
2020-08-03 12.47 11.93 11.96 12.31 3067300.0 12.31
2020-07-31 12.1 11.62 11.74 11.95 2219600.0 11.95
2020-07-30 11.76 11.5 11.6 11.66 2756400.0 11.66
2020-07-29 11.76 11.47 11.53 11.73 1444800.0 11.73
2020-07-28 11.63 11.43 11.5 11.45 2039800.0 11.45
2020-07-27 11.62 11.41 11.55 11.56 2205600.0 11.56
2020-07-24 11.63 11.46 11.58 11.52 1822700.0 11.52
2020-07-23 11.82 11.49 11.59 11.65 2186300.0 11.65
2020-07-22 11.96 11.43 11.46 11.65 3658600.0 11.65
2020-07-21 11.66 11.48 11.57 11.55 2189800.0 11.55
2020-07-20 11.55 10.71 10.83 11.5 2235500.0 11.5
2020-07-17 10.91 10.62 10.66 10.85 927000.0 10.85
2020-07-16 10.94 10.72 10.76 10.79 1503000.0 10.79
2020-07-15 11.14 10.7 10.91 10.84 2137800.0 10.84
2020-07-14 10.88 10.49 10.62 10.69 3030200.0 10.69
2020-07-13 11.27 10.56 11.17 10.6 3393800.0 10.6
2020-07-10 11.48 11.01 11.48 11.04 2151800.0 11.04
2020-07-09 11.48 10.86 10.89 11.39 4248700.0 11.39
2020-07-08 10.89 10.56 10.82 10.88 4192500.0 10.88
2020-07-07 10.93 10.25 10.27 10.85 4528900.0 10.85
2020-07-06 10.5 10.22 10.42 10.41 3158800.0 10.41
2020-07-02 10.43 10.16 10.31 10.21 1500800.0 10.21
2020-07-01 10.21 9.95 10.11 10.1 1700300.0 10.1
2020-06-30 10.12 9.75 9.78 10.06 2766200.0 10.06
2020-06-29 9.81 9.5 9.56 9.74 1916700.0 9.74
2020-06-26 9.73 9.33 9.7 9.5 4316100.0 9.5
2020-06-25 9.83 9.31 9.46 9.82 1890000.0 9.82
2020-06-24 9.85 9.44 9.79 9.5 2054700.0 9.5
2020-06-23 10.17 9.81 10.15 9.83 2144800.0 9.83
2020-06-22 10.2 9.72 9.83 10.07 2752000.0 10.07
2020-06-19 9.93 9.4 9.54 9.9 10507100.0 9.9
2020-06-18 9.53 8.99 9.05 9.44 2997500.0 9.44
2020-06-17 9.71 9.14 9.7 9.18 2372100.0 9.18
2020-06-16 9.66 9.18 9.39 9.66 4247300.0 9.66
2020-06-15 9.38 8.93 9.38 9.04 4998900.0 9.04
2020-06-12 9.61 9.29 9.47 9.57 2753100.0 9.57
2020-06-11 10.13 9.09 10.06 9.1 4766100.0 9.1
2020-06-10 10.58 10.31 10.5 10.42 3043600.0 10.42
2020-06-09 10.69 10.2 10.22 10.45 4333300.0 10.45
2020-06-08 10.7 10.34 10.58 10.54 3762600.0 10.54
2020-06-05 11.0 10.64 10.91 10.71 3348000.0 10.71
2020-06-04 10.82 10.02 10.04 10.76 4942400.0 10.76
2020-06-03 10.2 9.82 9.87 10.05 2483400.0 10.05
2020-06-02 9.86 9.59 9.75 9.81 1918400.0 9.81
2020-06-01 9.88 9.46 9.56 9.7 2287500.0 9.7
2020-05-29 9.66 9.41 9.62 9.63 1987400.0 9.63
2020-05-28 10.01 9.61 9.99 9.7 2622400.0 9.7
2020-05-27 9.82 9.39 9.53 9.75 2735800.0 9.75
2020-05-26 9.62 9.24 9.56 9.47 1788000.0 9.47
2020-05-22 9.48 9.24 9.34 9.39 1589300.0 9.39
2020-05-21 9.54 9.2 9.52 9.22 1972100.0 9.22
2020-05-20 9.57 9.21 9.27 9.47 3823000.0 9.47
2020-05-19 9.3 9.06 9.13 9.16 3067200.0 9.16
2020-05-18 9.54 9.09 9.43 9.18 4000700.0 9.18
2020-05-15 9.17 8.8 8.8 9.15 5341200.0 9.15
2020-05-14 9.02 8.72 8.82 8.88 2573200.0 8.88
2020-05-13 9.2 8.65 9.15 8.97 4567100.0 8.97
2020-05-12 9.51 9.19 9.49 9.2 5603700.0 9.2
2020-05-11 9.75 9.3 9.37 9.39 5084900.0 9.39
2020-05-08 9.48 9.16 9.27 9.38 5710600.0 9.38
2020-05-07 9.11 8.26 9.03 9.06 9115700.0 9.06
2020-05-06 8.52 8.26 8.33 8.45 2514800.0 8.45
2020-05-05 8.7 8.26 8.66 8.3 1898900.0 8.3
2020-05-04 8.61 7.88 8.01 8.57 3493800.0 8.57
2020-05-01 8.33 8.02 8.23 8.09 2346900.0 8.09
2020-04-30 8.43 8.21 8.32 8.36 2504400.0 8.36
2020-04-29 8.63 8.34 8.61 8.44 2486800.0 8.44
2020-04-28 8.55 8.18 8.33 8.39 3941000.0 8.39
2020-04-27 8.44 8.1 8.23 8.12 3052600.0 8.12
2020-04-24 8.3 8.06 8.21 8.19 2389300.0 8.19
2020-04-23 8.45 8.08 8.31 8.19 2803800.0 8.19
2020-04-22 8.48 7.98 8.02 8.22 7067600.0 8.22
2020-04-21 8.13 7.77 8.0 7.88 2518900.0 7.88
2020-04-20 8.29 7.88 7.97 8.15 3820900.0 8.15
2020-04-17 8.04 7.69 8.03 7.83 1791000.0 7.83
2020-04-16 7.84 7.58 7.79 7.69 1804500.0 7.69
2020-04-15 7.94 7.46 7.85 7.76 1893800.0 7.76
2020-04-14 8.4 7.98 8.21 8.0 3005400.0 8.0
2020-04-13 8.49 7.95 8.49 8.04 3831300.0 8.04
2020-04-09 8.56 8.05 8.16 8.46 4349600.0 8.46
2020-04-08 8.15 7.77 7.88 7.85 1870300.0 7.85
2020-04-07 8.27 7.64 8.12 7.78 5170500.0 7.78
2020-04-06 7.92 7.48 7.48 7.83 5576600.0 7.83
2020-04-03 7.16 6.73 6.88 7.08 4707000.0 7.08
2020-04-02 7.0 6.69 6.72 6.89 4298400.0 6.89
2020-04-01 7.35 6.68 7.0 6.74 3457800.0 6.74
2020-03-31 7.28 6.78 6.97 7.23 5464500.0 7.23
2020-03-30 7.1 6.25 7.1 6.94 4382500.0 6.94
2020-03-27 7.33 6.42 6.62 7.1 10005500.0 7.1
2020-03-26 7.09 6.7 6.79 6.88 4726500.0 6.88
2020-03-25 7.23 6.39 6.85 6.69 5942100.0 6.69
2020-03-24 6.49 5.93 6.04 6.48 5339900.0 6.48
2020-03-23 5.86 5.2 5.86 5.68 5791800.0 5.68
2020-03-20 5.53 5.01 5.17 5.19 8684300.0 5.19
2020-03-19 5.43 4.4 4.45 5.01 9189400.0 5.01
2020-03-18 5.55 4.18 5.31 4.53 7273300.0 4.53
2020-03-17 6.22 5.46 6.21 5.61 6908500.0 5.61
2020-03-16 6.38 5.46 5.93 6.1 6531900.0 6.1
2020-03-13 6.52 5.86 6.17 6.52 6341500.0 6.52
2020-03-12 6.79 5.62 6.79 5.84 6868600.0 5.84
2020-03-11 7.67 7.03 7.59 7.25 5254900.0 7.25
2020-03-10 7.89 7.42 7.8 7.8 3028000.0 7.8
2020-03-09 7.94 7.2 7.94 7.54 2550200.0 7.54
2020-03-06 8.58 8.09 8.57 8.33 4206800.0 8.33
2020-03-05 9.11 8.68 9.0 8.79 2217100.0 8.79
2020-03-04 9.2 8.62 8.86 9.15 3621400.0 9.15
2020-03-03 8.8 8.51 8.74 8.71 3471000.0 8.71
2020-03-02 9.05 8.63 8.99 8.8 3145800.0 8.8
2020-02-28 9.14 8.51 8.64 8.96 6451300.0 8.96
2020-02-27 9.33 8.92 9.25 8.92 3223400.0 8.92
2020-02-26 9.85 9.44 9.63 9.49 3215800.0 9.49
2020-02-25 9.86 9.46 9.84 9.67 7665500.0 9.67
2020-02-24 10.01 9.54 9.7 9.9 3292400.0 9.9
2020-02-21 10.04 9.68 9.8 9.99 3068000.0 9.99
2020-02-20 10.2 9.8 10.07 9.84 3435600.0 9.84
2020-02-19 10.67 10.0 10.66 10.08 4839200.0 10.08
2020-02-18 10.73 9.54 9.6 10.7 10698600.0 10.7