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

Virnetx Holding Corp (NY: VHC )

4.650 -0.070 (-1.48%)
Streaming Delayed Price Updated: 12:44 PM 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 (%)
Dec 31, 2008 0.1654 0.1699 0.1608 0.1688 61,384 +0.00(+0.82%)
Dec 30, 2008 0.1619 0.1699 0.1460 0.1674 179,944 +0.01(+3.39%)
Dec 29, 2008 0.1699 0.1699 0.1596 0.1619 124,224 -0.01(-3.40%)
Dec 26, 2008 0.1540 0.1688 0.1540 0.1676 84,044 -0.00(-0.01%)
Dec 24, 2008 0.1425 0.1688 0.1425 0.1676 58,753 +0.02(+10.53%)
Dec 23, 2008 0.1562 0.1562 0.1448 0.1517 150,129 +0.00(+0.00%)
Dec 22, 2008 0.1654 0.1654 0.1346 0.1517 126,066 -0.01(-5.67%)
Dec 19, 2008 0.1984 0.1984 0.1608 0.1608 263,287 -0.03(-16.07%)
Dec 18, 2008 0.2087 0.2098 0.1015 0.1916 474,853 -0.02(-9.19%)
Dec 17, 2008 0.2098 0.2110 0.1996 0.2110 25,623 -0.01(-2.63%)
Dec 16, 2008 0.2155 0.2167 0.1368 0.2167 103,652 -0.01(-2.56%)
Dec 15, 2008 0.2246 0.2269 0.2189 0.2224 23,676 +0.01(+3.12%)
Dec 12, 2008 0.2064 0.2167 0.2007 0.2156 70,101 -0.00(-0.99%)
Dec 11, 2008 0.2167 0.2201 0.2087 0.2178 21,046 -0.00(-2.05%)
Dec 10, 2008 0.2281 0.2281 0.2087 0.2224 135,335 -0.00(-1.52%)
Dec 09, 2008 0.2281 0.2281 0.2201 0.2258 35,252 -0.00(-0.75%)
Dec 08, 2008 0.2429 0.2452 0.2224 0.2275 109,001 -0.02(-9.32%)
Dec 05, 2008 0.2600 0.2600 0.2372 0.2509 137,238 -0.01(-3.51%)
Dec 04, 2008 0.2566 0.2646 0.2486 0.2600 43,451 -0.00(-1.30%)
Dec 03, 2008 0.2429 0.2634 0.2429 0.2634 59,683 -0.01(-3.35%)
Dec 02, 2008 0.2646 0.2748 0.2623 0.2725 14,118 -0.01(-2.05%)
Dec 01, 2008 0.2725 0.2782 0.2657 0.2782 252,852 +0.00(+0.83%)
Nov 28, 2008 0.2633 0.2760 0.2600 0.2760 91,200 +0.01(+4.31%)
Nov 26, 2008 0.2543 0.2646 0.2224 0.2646 325,338 +0.00(+0.00%)
Nov 25, 2008 0.2794 0.2794 0.2543 0.2646 235,436 -0.01(-5.31%)
Nov 24, 2008 0.2782 0.2839 0.2634 0.2794 148,638 +0.00(+0.41%)
Nov 21, 2008 0.2794 0.2896 0.2349 0.2782 1,033,524 -0.00(-0.41%)
Nov 20, 2008 0.2851 0.2851 0.2657 0.2794 112,246 -0.02(-5.77%)
Nov 19, 2008 0.2942 0.3022 0.2805 0.2965 214,653 -0.01(-1.89%)
Nov 18, 2008 0.3296 0.3296 0.2942 0.3022 250,238 -0.02(-5.02%)
Nov 17, 2008 0.3307 0.3398 0.2748 0.3182 350,769 -0.01(-2.11%)
Nov 14, 2008 0.2623 0.3250 0.2509 0.3250 1,187,959 +0.08(+32.56%)
Nov 13, 2008 0.2224 0.2452 0.2144 0.2452 676,484 +0.03(+14.36%)
Nov 12, 2008 0.2281 0.2326 0.2132 0.2144 70,320 -0.02(-8.29%)
Nov 11, 2008 0.2281 0.2395 0.2167 0.2338 367,992 -0.01(-2.38%)
Nov 10, 2008 0.2326 0.2440 0.2281 0.2395 10,523 -0.00(-1.87%)
Nov 07, 2008 0.2167 0.2440 0.2167 0.2440 235,848 +0.03(+12.63%)
Nov 06, 2008 0.2281 0.2304 0.2053 0.2167 204,761 -0.01(-5.00%)
Nov 05, 2008 0.2110 0.2281 0.2110 0.2281 86,376 +0.01(+5.26%)
Nov 04, 2008 0.1927 0.2212 0.1927 0.2167 88,262 +0.02(+12.43%)
Nov 03, 2008 0.1790 0.1984 0.1711 0.1927 138,115 +0.01(+4.97%)
Oct 31, 2008 0.1825 0.1939 0.1787 0.1836 113,789 -0.01(-5.85%)
Oct 30, 2008 0.1950 0.1950 0.1836 0.1950 48,230 +0.01(+3.64%)
Oct 29, 2008 0.1882 0.1950 0.1882 0.1882 15,784 -0.01(-4.07%)
Oct 28, 2008 0.1825 0.1961 0.1779 0.1961 84,623 +0.01(+4.88%)
Oct 27, 2008 0.1870 0.1870 0.1870 0.1870 3,507 -0.01(-5.75%)
Oct 24, 2008 0.1984 0.1984 0.1984 0.1984 1,315 +0.00(+0.00%)
Oct 23, 2008 0.1893 0.2030 0.1711 0.1984 60,209 +0.00(+0.00%)
Oct 22, 2008 0.2007 0.2007 0.1711 0.1984 152,716 -0.00(-0.57%)
Oct 21, 2008 0.2110 0.2212 0.1996 0.1996 65,251 -0.01(-5.35%)
Oct 20, 2008 0.2178 0.2215 0.2053 0.2109 140,877 -0.01(-5.18%)
Oct 17, 2008 0.2326 0.2326 0.2224 0.2224 112,246 -0.01(-2.50%)
Oct 16, 2008 0.2110 0.2281 0.1654 0.2281 168,860 +0.02(+8.11%)
Oct 15, 2008 0.2132 0.2269 0.2110 0.2110 51,738 -0.01(-4.64%)
Oct 14, 2008 0.2281 0.2281 0.2167 0.2212 261,323 +0.00(+2.11%)
Oct 13, 2008 0.2281 0.2281 0.2064 0.2167 196,097 -0.01(-5.00%)
Oct 10, 2008 0.1745 0.2281 0.1482 0.2281 503,380 +0.06(+36.98%)
Oct 09, 2008 0.1825 0.1825 0.1665 0.1665 333,230 -0.03(-14.11%)
Oct 08, 2008 0.1882 0.1939 0.1825 0.1939 131,538 +0.00(+0.60%)
Oct 07, 2008 0.2167 0.2224 0.1882 0.1927 185,907 -0.04(-15.50%)
Oct 06, 2008 0.2121 0.2281 0.1209 0.2281 146,437 +0.00(+0.00%)
Oct 03, 2008 0.2383 0.2383 0.2167 0.2281 167,930 +0.01(+5.26%)
Oct 02, 2008 0.2338 0.2452 0.2110 0.2167 957,293 -0.02(-7.32%)
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.