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: 12:04 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 30, 2011 2.792 2.877 2.771 2.847 6,503,261 -0.03(-1.03%)
Dec 29, 2011 2.853 3.028 2.851 2.877 8,558,296 +0.01(+0.52%)
Dec 28, 2011 3.039 3.039 2.842 2.862 9,334,180 -0.14(-4.56%)
Dec 27, 2011 3.125 3.358 2.965 2.999 21,228,222 -0.12(-3.84%)
Dec 23, 2011 2.884 3.125 2.817 3.119 14,153,969 +0.26(+9.27%)
Dec 21, 2011 2.850 2.908 2.749 2.854 9,548,316 +0.02(+0.77%)
Dec 20, 2011 2.952 2.964 2.711 2.833 18,911,942 -0.02(-0.64%)
Dec 19, 2011 2.423 2.908 2.326 2.851 44,197,636 +0.43(+17.70%)
Dec 16, 2011 2.424 2.497 2.386 2.422 5,488,881 +0.03(+1.05%)
Dec 15, 2011 2.357 2.421 2.298 2.397 4,500,729 +0.09(+3.80%)
Dec 14, 2011 2.405 2.405 2.298 2.309 6,756,815 -0.07(-3.02%)
Dec 13, 2011 2.468 2.520 2.371 2.381 5,209,160 -0.08(-3.06%)
Dec 12, 2011 2.473 2.506 2.389 2.456 5,319,292 -0.10(-3.88%)
Dec 09, 2011 2.500 2.592 2.455 2.556 4,262,363 +0.09(+3.61%)
Dec 08, 2011 2.538 2.568 2.463 2.467 5,923,624 -0.09(-3.61%)
Dec 07, 2011 2.674 2.765 2.476 2.559 14,738,701 -0.04(-1.41%)
Dec 06, 2011 2.559 2.657 2.467 2.595 8,221,049 +0.06(+2.34%)
Dec 05, 2011 2.569 2.691 2.487 2.536 11,674,179 +0.01(+0.36%)
Dec 02, 2011 2.261 2.552 2.231 2.527 13,275,958 +0.30(+13.41%)
Dec 01, 2011 2.253 2.294 2.224 2.228 4,093,056 -0.03(-1.51%)
Nov 30, 2011 2.213 2.299 2.184 2.262 9,326,419 +0.14(+6.44%)
Nov 29, 2011 2.096 2.174 2.075 2.126 3,456,673 -0.05(-2.41%)
Nov 28, 2011 2.197 2.240 2.135 2.178 6,029,662 +0.09(+4.43%)
Nov 25, 2011 2.156 2.248 2.080 2.086 2,421,746 -0.09(-4.04%)
Nov 23, 2011 2.225 2.252 2.138 2.174 5,033,652 -0.09(-3.98%)
Nov 22, 2011 2.266 2.391 2.217 2.264 4,896,195 +0.00(+0.20%)
Nov 21, 2011 2.343 2.343 2.160 2.259 7,748,676 -0.14(-5.89%)
Nov 18, 2011 2.454 2.480 2.340 2.400 5,105,946 -0.06(-2.59%)
Nov 17, 2011 2.556 2.597 2.429 2.464 6,949,852 -0.09(-3.53%)
Nov 16, 2011 2.575 2.723 2.544 2.554 14,595,096 -0.02(-0.93%)
Nov 15, 2011 2.415 2.609 2.415 2.578 9,894,227 +0.13(+5.26%)
Nov 14, 2011 2.480 2.512 2.418 2.449 5,933,989 -0.03(-1.01%)
Nov 11, 2011 2.419 2.495 2.388 2.475 5,741,917 +0.06(+2.55%)
Nov 10, 2011 2.541 2.543 2.356 2.413 6,665,554 -0.04(-1.63%)
Nov 09, 2011 2.475 2.608 2.436 2.453 6,306,147 -0.07(-2.85%)
Nov 08, 2011 2.549 2.566 2.422 2.525 6,982,938 +0.02(+0.64%)
Nov 07, 2011 2.571 2.640 2.491 2.509 7,101,814 -0.02(-0.68%)
Nov 04, 2011 2.517 2.651 2.500 2.526 8,737,767 -0.02(-0.94%)
Nov 03, 2011 2.500 2.598 2.349 2.550 11,799,334 +0.10(+4.15%)
Nov 02, 2011 2.649 2.674 2.349 2.448 12,970,228 -0.15(-5.92%)
Nov 01, 2011 2.366 2.725 2.326 2.602 20,673,400 +0.14(+5.89%)
Oct 31, 2011 2.168 2.519 2.121 2.457 22,083,844 +0.22(+10.06%)
Oct 28, 2011 2.162 2.252 2.087 2.233 8,340,424 +0.09(+4.32%)
Oct 27, 2011 2.110 2.164 2.063 2.140 10,282,642 +0.15(+7.44%)
Oct 26, 2011 1.991 2.024 1.892 1.992 5,808,905 +0.05(+2.70%)
Oct 25, 2011 2.046 2.122 1.916 1.940 9,467,604 -0.09(-4.49%)
Oct 24, 2011 1.801 2.088 1.786 2.031 15,090,110 +0.25(+14.17%)
Oct 21, 2011 1.782 1.819 1.748 1.779 4,816,596 +0.03(+1.56%)
Oct 20, 2011 1.708 1.764 1.654 1.752 4,507,446 +0.05(+2.95%)
Oct 19, 2011 1.784 1.818 1.693 1.701 5,677,937 -0.11(-6.05%)
Oct 18, 2011 1.712 1.818 1.682 1.811 6,262,415 +0.07(+3.79%)
Oct 17, 2011 1.788 1.833 1.739 1.745 4,246,465 -0.08(-4.37%)
Oct 14, 2011 1.859 1.859 1.753 1.825 4,641,729 +0.01(+0.63%)
Oct 13, 2011 1.799 1.825 1.725 1.813 3,613,659 -0.01(-0.69%)
Oct 12, 2011 1.828 1.858 1.787 1.826 5,343,496 +0.02(+1.14%)
Oct 11, 2011 1.791 1.878 1.707 1.805 7,449,891 +0.05(+3.13%)
Oct 10, 2011 1.851 1.903 1.679 1.750 8,498,007 -0.03(-1.85%)
Oct 07, 2011 1.892 1.952 1.755 1.784 16,552,599 -0.02(-1.01%)
Oct 06, 2011 1.823 1.829 1.768 1.802 7,395,618 +0.00(+0.13%)
Oct 05, 2011 1.635 1.811 1.555 1.799 14,463,198 +0.19(+11.84%)
Oct 04, 2011 1.341 1.676 1.311 1.609 22,283,020 +0.20(+13.97%)
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.