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: 9:30 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 31, 2017 0.5930 0.5930 0.5873 0.5873 1,939,201 +0.01(+0.98%)
Oct 30, 2017 0.5930 0.5702 0.5816 2,141,490 -0.01(-1.92%)
Oct 27, 2017 0.5930 0.5987 0.5759 0.5930 5,449,445 +0.00(+0.00%)
Oct 26, 2017 0.5873 0.6031 0.5816 0.5930 2,902,782 +0.00(+0.00%)
Oct 25, 2017 0.5873 0.5930 0.5759 0.5930 2,896,766 +0.00(+0.00%)
Oct 24, 2017 0.6044 0.6272 0.5873 0.5930 3,771,874 -0.02(-3.70%)
Oct 23, 2017 0.6500 0.6500 0.6101 0.6158 3,694,073 -0.03(-5.26%)
Oct 20, 2017 0.6443 0.6728 0.5759 0.6500 11,606,507 -0.01(-1.72%)
Oct 19, 2017 0.5816 0.6842 0.5075 0.6614 21,248,636 +0.08(+13.73%)
Oct 18, 2017 0.6728 0.6772 0.5531 0.5816 14,934,570 -0.07(-10.53%)
Oct 17, 2017 0.7184 0.7298 0.6158 0.6500 17,053,682 -0.09(-12.31%)
Oct 16, 2017 0.9237 0.9351 0.7013 0.7412 27,857,558 -0.06(-7.14%)
Oct 13, 2017 0.9408 0.9408 0.7070 0.7982 21,952,016 -0.14(-15.15%)
Oct 12, 2017 0.9009 0.9921 0.8895 0.9408 10,634,648 +0.02(+2.48%)
Oct 11, 2017 0.9294 0.9305 0.8781 0.9180 8,076,181 +0.00(+0.00%)
Oct 10, 2017 0.9066 0.9351 0.8439 0.9180 13,031,665 +0.02(+1.90%)
Oct 09, 2017 0.9237 0.9976 0.8439 0.9009 17,835,976 -0.03(-3.07%)
Oct 06, 2017 0.8211 0.9351 0.8154 0.9294 12,196,080 +0.11(+13.19%)
Oct 05, 2017 0.8268 0.9636 0.7874 0.8211 31,382,078 -0.03(-4.00%)
Oct 04, 2017 0.6386 0.8553 0.6386 0.8553 21,294,456 +0.21(+32.74%)
Oct 03, 2017 0.6215 0.6614 0.5930 0.6443 9,821,670 +0.01(+1.80%)
Oct 02, 2017 0.5816 0.7253 0.5360 0.6329 31,932,024 +0.19(+42.31%)
Sep 29, 2017 0.4504 0.4561 0.4333 0.4447 1,006,663 -0.01(-2.50%)
Sep 28, 2017 0.4675 0.4846 0.4504 0.4561 2,620,351 -0.01(-2.44%)
Sep 27, 2017 0.4447 0.4732 0.4276 0.4675 1,633,620 +0.02(+5.13%)
Sep 26, 2017 0.4561 0.4561 0.4390 0.4447 1,350,531 +0.00(+0.00%)
Sep 25, 2017 0.4561 0.4561 0.4447 0.4447 1,606,461 -0.02(-3.70%)
Sep 22, 2017 0.4618 0.4675 0.4561 0.4618 960,669 -0.01(-1.22%)
Sep 21, 2017 0.4732 0.4789 0.4618 0.4675 1,463,795 -0.01(-2.38%)
Sep 20, 2017 0.4846 0.5018 0.4618 0.4789 1,857,147 -0.01(-2.33%)
Sep 19, 2017 0.4961 0.5018 0.4789 0.4904 1,366,947 +0.00(+0.00%)
Sep 18, 2017 0.4618 0.4961 0.4618 0.4904 2,629,418 +0.04(+8.86%)
Sep 15, 2017 0.4846 0.5189 0.4504 0.4504 4,801,645 -0.02(-4.82%)
Sep 14, 2017 0.4675 0.4846 0.4675 0.4732 1,036,224 -0.01(-2.35%)
Sep 13, 2017 0.4732 0.5046 0.4618 0.4846 2,760,290 +0.00(+0.00%)
Sep 12, 2017 0.4618 0.5474 0.4568 0.4846 7,358,007 +0.03(+6.25%)
Sep 11, 2017 0.4504 0.4618 0.4447 0.4561 2,091,593 +0.01(+2.56%)
Sep 08, 2017 0.4561 0.4618 0.4390 0.4447 1,126,565 -0.01(-2.50%)
Sep 07, 2017 0.4504 0.4618 0.4390 0.4561 742,464 +0.00(+0.00%)
Sep 06, 2017 0.4675 0.4764 0.4390 0.4561 1,489,050 -0.01(-2.44%)
Sep 05, 2017 0.4390 0.4789 0.4390 0.4675 3,597,112 +0.02(+3.80%)
Sep 01, 2017 0.4561 0.4561 0.4436 0.4504 1,188,599 -0.01(-1.25%)
Aug 31, 2017 0.4219 0.4561 0.4219 0.4561 1,763,983 +0.02(+5.26%)
Aug 30, 2017 0.4162 0.4333 0.4162 0.4333 1,348,549 +0.01(+1.33%)
Aug 29, 2017 0.4162 0.4276 0.4162 0.4276 550,541 +0.00(+0.00%)
Aug 28, 2017 0.4105 0.4276 0.4105 0.4276 696,268 +0.01(+2.74%)
Aug 25, 2017 0.4162 0.4390 0.4048 0.4162 1,837,145 +0.01(+1.39%)
Aug 24, 2017 0.3934 0.4162 0.3934 0.4105 566,115 +0.01(+2.86%)
Aug 23, 2017 0.3991 0.4162 0.3877 0.3991 1,441,486 +0.00(+0.00%)
Aug 22, 2017 0.3991 0.4105 0.3877 0.3991 1,053,851 +0.01(+2.94%)
Aug 21, 2017 0.4390 0.4561 0.3877 0.3877 2,914,322 -0.04(-9.33%)
Aug 18, 2017 0.3934 0.4333 0.3877 0.4276 2,254,727 +0.03(+7.14%)
Aug 17, 2017 0.4105 0.4162 0.3991 0.3991 867,250 -0.02(-4.11%)
Aug 16, 2017 0.4219 0.4219 0.4077 0.4162 763,686 +0.00(+0.00%)
Aug 15, 2017 0.4162 0.4269 0.3820 0.4162 953,066 -0.01(-2.67%)
Aug 14, 2017 0.4447 0.4447 0.4162 0.4276 1,218,853 +0.02(+4.17%)
Aug 11, 2017 0.3763 0.4105 0.3421 0.4105 1,815,265 +0.02(+5.88%)
Aug 10, 2017 0.3820 0.4048 0.3820 0.3877 1,596,210 +0.00(+0.00%)
Aug 09, 2017 0.3820 0.3991 0.3820 0.3877 1,240,504 -0.01(-2.86%)
Aug 08, 2017 0.4162 0.4219 0.3934 0.3991 1,450,141 -0.02(-4.11%)
Aug 07, 2017 0.4162 0.4333 0.4105 0.4162 694,619 -0.01(-1.35%)
Aug 04, 2017 0.3991 0.4276 0.3991 0.4219 1,139,649 +0.02(+4.23%)
Aug 03, 2017 0.3991 0.4152 0.3934 0.4048 884,271 +0.00(+0.00%)
Aug 02, 2017 0.3934 0.4219 0.3934 0.4048 1,624,649 +0.01(+1.43%)
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.