Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Virnetx Holding Corp (NY: VHC )

7.030 -0.040 (-0.57%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 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, 2018 1413 1436 1368 1436 541 +67.30(+4.92%)
May 30, 2018 1458 1458 1346 1368 1,114 -44.86(-3.17%)
May 29, 2018 1368 1413 1368 1413 441 +44.86(+3.28%)
May 25, 2018 1368 1368 1368 0 -22.43(-1.61%)
May 24, 2018 1525 1525 1368 1391 1,515 -89.73(-6.06%)
May 23, 2018 1458 1480 1436 1480 608 +44.86(+3.12%)
May 22, 2018 1436 1503 1436 1436 525 +0.00(+0.00%)
May 21, 2018 1458 1524 1413 1436 954 +22.44(+1.59%)
May 18, 2018 1525 1570 1413 1413 1,333 -67.30(-4.55%)
May 17, 2018 1413 1525 1391 1480 946 +89.73(+6.45%)
May 16, 2018 1391 1436 1368 1391 818 +22.43(+1.64%)
May 15, 2018 1503 1548 1368 1368 1,179 -112.16(-7.58%)
May 14, 2018 1503 1615 1480 1480 1,970 +0.00(+0.00%)
May 11, 2018 1323 1570 1189 1480 4,195 +201.88(+15.79%)
May 10, 2018 1279 1301 1234 1279 641 +0.00(+0.00%)
May 09, 2018 1234 1301 1234 1279 889 +67.29(+5.56%)
May 08, 2018 1122 1413 1122 1211 2,836 +67.29(+5.88%)
May 07, 2018 1189 1211 1122 1144 887 -22.43(-1.92%)
May 04, 2018 1077 1166 1032 1166 897 +112.16(+10.64%)
May 03, 2018 1054 1122 1009 1054 970 +22.43(+2.17%)
May 02, 2018 986.95 1054 964.52 1032 937 +44.86(+4.55%)
May 01, 2018 1009 1009 942.09 986.95 1,157 +0.00(+0.00%)
Apr 30, 2018 1077 1077 986.95 986.95 861 -89.72(-8.33%)
Apr 27, 2018 1122 1122 1054 1077 1,396 -22.43(-2.04%)
Apr 26, 2018 1211 1211 1099 1099 1,092 -112.16(-9.26%)
Apr 25, 2018 1211 1234 1122 1211 1,075 +0.00(+0.00%)
Apr 24, 2018 1346 1346 1166 1211 3,031 -112.15(-8.47%)
Apr 23, 2018 1436 1436 1301 1323 1,614 -89.72(-6.35%)
Apr 20, 2018 1480 1525 1413 1413 846 -67.30(-4.55%)
Apr 19, 2018 1458 1503 1413 1480 982 +22.43(+1.54%)
Apr 18, 2018 1525 1525 1413 1458 948 -44.86(-2.98%)
Apr 17, 2018 1503 1548 1480 1503 1,371 +44.86(+3.08%)
Apr 16, 2018 1705 1705 1436 1458 3,056 -224.30(-13.33%)
Apr 13, 2018 1884 1907 1615 1682 2,433 -179.45(-9.64%)
Apr 12, 2018 2108 2109 1794 1862 3,219 -201.88(-9.78%)
Apr 11, 2018 2288 2288 2019 2064 10,908 +224.31(+12.20%)
Apr 10, 2018 1794 1884 1772 1839 2,290 +44.86(+2.50%)
Apr 09, 2018 1794 1794 1772 1794 377 +22.43(+1.27%)
Apr 06, 2018 1750 1817 1750 1772 360 +22.43(+1.28%)
Apr 05, 2018 1772 1795 1750 1750 577 -22.43(-1.27%)
Apr 04, 2018 1705 1817 1660 1772 727 +67.30(+3.95%)
Apr 03, 2018 1750 1772 1682 1705 398 -22.43(-1.30%)
Apr 02, 2018 1772 1817 1727 1727 737 -44.87(-2.53%)
Mar 29, 2018 1772 1772 1772 0 +44.87(+2.60%)
Mar 28, 2018 1772 1772 1682 1727 476 -44.87(-2.53%)
Mar 27, 2018 1794 1817 1750 1772 372 -22.43(-1.25%)
Mar 26, 2018 1750 1794 1682 1794 457 +67.30(+3.90%)
Mar 23, 2018 1727 1750 1705 1727 290 +0.00(+0.00%)
Mar 22, 2018 1727 1817 1727 1727 393 -44.87(-2.53%)
Mar 21, 2018 1750 1772 1682 1772 436 +44.87(+2.60%)
Mar 20, 2018 1750 1794 1705 1727 328 -22.44(-1.28%)
Mar 19, 2018 1727 1794 1637 1750 594 -44.86(-2.50%)
Mar 16, 2018 1750 1817 1637 1794 1,578 +22.43(+1.27%)
Mar 15, 2018 1839 1839 1772 1772 266 -44.86(-2.47%)
Mar 14, 2018 1794 1839 1750 1817 370 +44.86(+2.53%)
Mar 13, 2018 1817 1817 1727 1772 345 -22.43(-1.25%)
Mar 12, 2018 1817 1839 1715 1794 497 +0.00(+0.00%)
Mar 09, 2018 1794 1821 1772 1794 677 +22.43(+1.27%)
Mar 08, 2018 1772 1794 1750 1772 264 +0.00(+0.00%)
Mar 07, 2018 1772 315 +0.00(+0.00%)
Mar 06, 2018 1772 1794 1750 1772 251 +0.00(+0.00%)
Mar 05, 2018 1772 1839 1750 1772 599 -22.43(-1.25%)
Mar 02, 2018 1772 1806 1750 1794 299 +0.00(+0.00%)
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.