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 (%)
Nov 30, 2010 1.598 1.600 1.546 1.583 18,207,142 -0.05(-2.87%)
Nov 29, 2010 1.606 1.666 1.558 1.630 7,006,028 -0.02(-0.97%)
Nov 26, 2010 1.665 1.697 1.625 1.646 3,309,841 -0.02(-1.10%)
Nov 24, 2010 1.583 1.664 1.664 1.664 15,795,604 +0.15(+9.78%)
Nov 23, 2010 1.506 1.561 1.496 1.516 6,595,259 -0.05(-3.06%)
Nov 22, 2010 1.380 1.594 1.324 1.563 23,358,908 +0.18(+12.75%)
Nov 19, 2010 1.535 1.544 1.357 1.387 22,156,226 -0.15(-9.66%)
Nov 18, 2010 1.603 1.606 1.500 1.535 9,182,148 -0.05(-3.24%)
Nov 17, 2010 1.551 1.614 1.531 1.586 6,637,895 +0.03(+2.20%)
Nov 16, 2010 1.610 1.610 1.529 1.552 10,216,417 -0.05(-3.41%)
Nov 15, 2010 1.712 1.730 1.599 1.607 9,620,609 -0.12(-6.75%)
Nov 12, 2010 1.762 1.786 1.688 1.723 7,046,884 -0.07(-4.00%)
Nov 11, 2010 1.747 1.843 1.689 1.795 7,545,072 +0.03(+1.68%)
Nov 10, 2010 1.691 1.877 1.566 1.765 28,522,458 +0.10(+6.17%)
Nov 09, 2010 1.993 2.002 1.640 1.663 26,597,366 -0.32(-16.11%)
Nov 08, 2010 2.037 2.065 1.967 1.982 7,906,452 -0.08(-4.08%)
Nov 05, 2010 2.089 2.127 1.986 2.066 8,739,267 -0.01(-0.44%)
Nov 04, 2010 2.107 2.107 2.055 2.075 5,351,300 +0.01(+0.55%)
Nov 03, 2010 2.098 2.132 2.030 2.064 5,746,486 -0.01(-0.39%)
Nov 02, 2010 2.040 2.097 2.004 2.072 5,658,109 +0.05(+2.66%)
Nov 01, 2010 2.139 2.147 1.950 2.018 15,799,725 -0.10(-4.58%)
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%)
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.