ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Vonage Holdings Corp. - Common Stock (NY:VG)

8.800 +0.840 (+10.55%)
Official Closing Price Updated: 7:00 PM EST, Jan 16, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 16, 2026 8.100 8.820 8.000 8.800 15,437,233 +0.84(+10.55%)
Jan 15, 2026 7.950 8.150 7.680 7.960 9,608,095 +0.04(+0.51%)
Jan 14, 2026 7.910 8.280 7.715 7.920 13,192,950 +0.04(+0.51%)
Jan 13, 2026 7.530 8.240 7.480 7.880 19,756,256 +0.50(+6.78%)
Jan 12, 2026 7.180 7.470 6.815 7.380 12,917,097 +0.15(+2.07%)
Jan 09, 2026 7.560 7.600 7.170 7.230 11,942,973 -0.29(-3.86%)
Jan 08, 2026 6.750 7.590 6.730 7.520 15,282,253 +0.70(+10.26%)
Jan 07, 2026 6.900 6.990 6.640 6.820 13,572,434 -0.14(-2.01%)
Jan 06, 2026 6.820 7.025 6.700 6.960 10,229,856 +0.13(+1.90%)
Jan 05, 2026 7.220 7.220 6.763 6.830 13,487,291 -0.21(-2.98%)
Jan 02, 2026 6.860 7.200 6.860 7.040 7,951,190 +0.22(+3.23%)
Dec 31, 2025 6.980 7.080 6.820 6.820 12,129,779 -0.19(-2.71%)
Dec 30, 2025 7.030 7.340 6.990 7.010 8,822,883 -0.01(-0.14%)
Dec 29, 2025 6.950 7.130 6.910 7.020 10,212,512 +0.07(+1.01%)
Dec 26, 2025 7.230 7.300 6.830 6.950 11,302,174 -0.28(-3.87%)
Dec 24, 2025 7.080 7.405 6.880 7.230 12,471,209 +0.20(+2.84%)
Dec 23, 2025 6.610 7.050 6.450 7.030 17,355,164 +0.42(+6.35%)
Dec 22, 2025 6.480 6.660 6.370 6.610 11,448,697 +0.26(+4.09%)
Dec 19, 2025 6.060 6.425 6.060 6.350 23,001,628 +0.29(+4.79%)
Dec 18, 2025 6.000 6.330 5.890 6.060 12,272,558 +0.12(+2.02%)
Dec 17, 2025 5.920 6.095 5.832 5.940 10,070,704 +0.02(+0.34%)
Dec 16, 2025 5.930 6.070 5.720 5.920 16,087,508 -0.01(-0.17%)
Dec 15, 2025 6.150 6.193 5.905 5.930 12,364,014 -0.20(-3.31%)
Dec 12, 2025 6.213 6.462 6.098 6.133 9,799,585 -0.09(-1.44%)
Dec 11, 2025 5.983 6.233 5.854 6.223 14,585,606 +0.17(+2.80%)
Dec 10, 2025 6.582 6.632 6.003 6.053 23,670,130 -0.56(-8.45%)
Dec 09, 2025 6.562 6.691 6.502 6.612 9,191,990 +0.03(+0.45%)
Dec 08, 2025 6.731 6.877 6.542 6.582 9,111,796 -0.22(-3.23%)
Dec 05, 2025 6.981 7.240 6.781 6.801 10,321,590 -0.20(-2.85%)
Dec 04, 2025 6.921 7.110 6.901 7.001 8,736,653 +0.13(+1.89%)
Dec 03, 2025 6.612 6.936 6.482 6.871 11,640,138 +0.26(+3.92%)
Dec 02, 2025 6.901 6.951 6.582 6.612 15,363,929 -0.25(-3.63%)
Dec 01, 2025 7.310 7.370 6.831 6.861 9,843,632 -0.58(-7.77%)
Nov 28, 2025 7.080 7.549 7.045 7.439 4,592,078 +0.33(+4.63%)
Nov 26, 2025 6.881 7.248 6.831 7.110 6,783,863 +0.24(+3.48%)
Nov 25, 2025 6.891 6.941 6.701 6.871 8,290,339 -0.15(-2.13%)
Nov 24, 2025 7.210 7.230 6.721 7.021 13,433,027 -0.21(-2.90%)
Nov 21, 2025 7.031 7.446 6.911 7.230 11,442,454 +0.10(+1.40%)
Nov 20, 2025 7.749 7.963 7.105 7.130 9,841,809 -0.62(-7.98%)
Nov 19, 2025 7.778 7.878 7.504 7.749 8,602,034 -0.13(-1.65%)
Nov 18, 2025 7.998 8.078 7.749 7.878 7,251,119 -0.21(-2.59%)
Nov 17, 2025 7.998 8.197 7.878 8.088 6,474,988 +0.13(+1.63%)
Nov 14, 2025 7.778 8.217 7.763 7.958 5,608,553 +0.12(+1.53%)
Nov 13, 2025 8.068 8.576 7.828 7.838 11,248,435 -0.27(-3.32%)
Nov 12, 2025 7.788 8.137 7.669 8.108 10,431,667 +0.60(+7.97%)
Nov 11, 2025 8.387 8.387 7.469 7.509 20,533,768 -0.96(-11.31%)
Nov 10, 2025 8.935 9.005 7.749 8.467 18,917,918 +0.50(+6.26%)
Nov 07, 2025 7.729 8.008 7.623 7.968 9,356,825 +0.24(+3.10%)
Nov 06, 2025 7.798 7.883 7.439 7.729 6,889,089 +0.00(+0.00%)
Nov 05, 2025 7.978 8.087 7.694 7.729 9,109,628 -0.22(-2.76%)
Nov 04, 2025 8.197 8.227 7.749 7.948 8,537,849 -0.39(-4.67%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.