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

Virnetx Holding Corp (NY: VHC )

4.660 -0.060 (-1.27%)
Streaming Delayed Price Updated: 11:39 AM EDT, May 23, 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 (%)
Oct 29, 2010 2.178 2.218 2.098 2.115 12,408,742 -0.01(-0.54%)
Oct 28, 2010 2.093 2.179 2.028 2.127 21,621,066 +0.10(+4.95%)
Oct 27, 2010 2.038 2.120 1.961 2.026 15,329,352 +0.09(+4.78%)
Oct 25, 2010 2.073 2.074 1.912 1.934 10,203,684 -0.07(-3.69%)
Oct 22, 2010 1.826 2.063 1.819 2.008 20,334,032 +0.16(+8.70%)
Oct 21, 2010 1.882 1.903 1.805 1.847 4,945,083 -0.00(-0.18%)
Oct 20, 2010 1.827 1.866 1.748 1.851 8,083,503 +0.04(+2.14%)
Oct 19, 2010 1.955 1.955 1.773 1.812 10,856,992 -0.15(-7.72%)
Oct 18, 2010 1.967 1.983 1.933 1.964 6,109,067 +0.00(+0.12%)
Oct 15, 2010 1.973 2.005 1.896 1.961 9,311,433 -0.02(-0.81%)
Oct 14, 2010 2.009 2.110 1.923 1.977 19,749,984 -0.02(-0.91%)
Oct 13, 2010 1.860 2.017 1.853 1.996 15,863,416 +0.15(+8.11%)
Oct 12, 2010 1.785 1.923 1.768 1.846 15,992,710 +0.05(+2.78%)
Oct 11, 2010 1.724 1.852 1.617 1.796 24,738,412 +0.08(+4.44%)
Oct 08, 2010 1.720 1.855 1.689 1.720 22,843,680 -0.12(-6.34%)
Oct 07, 2010 1.895 1.895 1.659 1.836 18,020 +0.01(+0.69%)
Oct 06, 2010 2.113 2.281 1.725 1.823 103,261,816 -0.29(-13.80%)
Oct 05, 2010 1.915 2.123 1.882 2.115 24,246 +0.20(+10.42%)
Oct 04, 2010 1.722 1.967 1.705 1.916 36,923,424 +0.20(+11.63%)
Oct 01, 2010 1.716 1.716 1.642 1.716 9,181,411 +0.04(+2.45%)
Sep 30, 2010 1.677 1.697 1.604 1.675 10,233 +0.04(+2.30%)
Sep 29, 2010 1.586 1.638 1.558 1.638 4,384 +0.06(+4.13%)
Sep 28, 2010 1.517 1.574 1.493 1.573 7,708 +0.06(+3.76%)
Sep 27, 2010 1.511 1.538 1.486 1.516 8,671,717 +0.01(+0.68%)
Sep 24, 2010 1.482 1.528 1.482 1.505 10,708,643 +0.04(+2.80%)
Sep 23, 2010 1.388 1.482 1.358 1.464 11,961 +0.07(+5.07%)
Sep 22, 2010 1.438 1.469 1.365 1.394 10,436,516 -0.04(-3.02%)
Sep 21, 2010 1.432 1.487 1.409 1.437 17,012,606 +0.03(+2.44%)
Sep 20, 2010 1.267 1.403 1.266 1.403 14,923,881 +0.14(+11.11%)
Sep 17, 2010 1.262 1.283 1.232 1.262 7,126,622 +0.05(+4.53%)
Sep 15, 2010 1.210 1.258 1.164 1.208 12,179,217 -0.02(-1.85%)
Sep 14, 2010 1.268 1.332 1.221 1.230 3,507 -0.04(-3.32%)
Sep 13, 2010 1.167 1.317 1.113 1.273 19,633,668 +0.12(+10.60%)
Sep 10, 2010 1.180 1.185 1.126 1.151 10,845,478 -0.02(-1.56%)
Sep 09, 2010 1.149 1.186 1.049 1.169 3,507 +0.04(+3.43%)
Sep 08, 2010 1.066 1.145 1.052 1.130 23,638,260 +0.09(+8.31%)
Sep 07, 2010 1.007 1.076 0.9693 1.043 12,364 +0.04(+4.21%)
Sep 03, 2010 0.8952 1.011 0.8861 1.001 17,669,632 +0.11(+12.85%)
Sep 02, 2010 0.8667 0.8929 0.8587 0.8872 4,840 +0.01(+0.65%)
Sep 01, 2010 0.8575 0.9066 0.8270 0.8815 9,593,056 +0.04(+4.74%)
Aug 31, 2010 0.8336 0.8918 0.8279 0.8416 14,127 -0.04(-4.40%)
Aug 30, 2010 0.8746 0.9294 0.8473 0.8804 19,803,002 +0.05(+5.46%)
Aug 27, 2010 0.8347 0.8575 0.7173 0.8347 16,235,240 +0.11(+15.09%)
Aug 26, 2010 0.7082 0.7355 0.7059 0.7253 6,278 +0.02(+2.91%)
Aug 25, 2010 0.7059 0.7059 0.6751 0.7047 6,217 +0.00(+0.16%)
Aug 24, 2010 0.7207 0.7207 0.6922 0.7036 25,272 -0.02(-2.22%)
Aug 23, 2010 0.7298 0.7378 0.7161 0.7196 2,936,438 -0.01(-1.10%)
Aug 20, 2010 0.7253 0.7287 0.6968 0.7275 3,239,950 +0.01(+0.95%)
Aug 19, 2010 0.7013 0.7321 0.6922 0.7207 21,721 +0.02(+2.76%)
Aug 18, 2010 0.7139 0.7139 0.6899 0.7013 96,338 -0.02(-2.23%)
Aug 17, 2010 0.7173 0.7321 0.7104 0.7173 16,749 -0.00(-0.32%)
Aug 16, 2010 0.7104 0.7332 0.6990 0.7196 6,260,976 +0.01(+1.77%)
Aug 13, 2010 0.7070 0.7241 0.6956 0.7070 4,129,746 +0.00(+0.00%)
Aug 12, 2010 0.7116 0.7127 0.6774 0.7070 7,630,090 +0.06(+8.58%)
Aug 11, 2010 0.6854 0.6854 0.6443 0.6511 3,488,715 -0.04(-5.15%)
Aug 10, 2010 0.6990 0.7036 0.6842 0.6865 3,291,522 -0.02(-3.22%)
Aug 09, 2010 0.7002 0.7127 0.6842 0.7093 2,740,130 +0.02(+2.81%)
Aug 06, 2010 0.6899 0.7070 0.6831 0.6899 2,090,409 -0.01(-1.31%)
Aug 05, 2010 0.7013 0.7161 0.6990 0.6990 1,334,738 -0.01(-0.97%)
Aug 04, 2010 0.6979 0.7127 0.6944 0.7059 2,346,444 +0.01(+1.64%)
Aug 03, 2010 0.7047 0.7104 0.6899 0.6945 1,617,160 -0.02(-2.40%)
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.