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 (%)
Feb 26, 2010 0.6796 0.7002 0.6534 0.6888 8,299,130 +0.02(+2.72%)
Feb 25, 2010 0.6158 0.6796 0.6032 0.6705 6,053,961 +0.05(+7.30%)
Feb 24, 2010 0.6272 0.6329 0.6044 0.6249 3,177,048 +0.00(+0.00%)
Feb 23, 2010 0.6489 0.6591 0.5839 0.6249 6,434,616 -0.01(-1.97%)
Feb 22, 2010 0.6158 0.6876 0.6158 0.6375 9,373,677 +0.03(+5.47%)
Feb 19, 2010 0.5918 0.6819 0.5816 0.6044 12,971,324 +0.02(+4.13%)
Feb 18, 2010 0.5018 0.5861 0.4904 0.5804 7,621,654 +0.09(+18.65%)
Feb 17, 2010 0.4596 0.4904 0.4516 0.4892 3,719,364 +0.04(+8.33%)
Feb 16, 2010 0.4276 0.4641 0.4276 0.4516 4,188,518 +0.00(+0.25%)
Feb 12, 2010 0.4037 0.4504 0.4504 0.4504 778,707 +0.03(+8.22%)
Feb 11, 2010 0.4082 0.4254 0.4048 0.4162 786,898 +0.00(+0.00%)
Feb 10, 2010 0.4048 0.4219 0.4048 0.4162 766,150 +0.01(+2.53%)
Feb 09, 2010 0.4048 0.4105 0.3820 0.4060 589,116 +0.02(+4.71%)
Feb 08, 2010 0.4048 0.4219 0.3877 0.3877 429,411 -0.02(-3.95%)
Feb 05, 2010 0.3934 0.4048 0.3706 0.4037 891,655 +0.04(+10.28%)
Feb 04, 2010 0.4037 0.4048 0.3592 0.3661 1,606,119 -0.03(-6.69%)
Feb 03, 2010 0.4094 0.4159 0.3923 0.3923 986,713 -0.01(-3.10%)
Feb 02, 2010 0.3718 0.4151 0.3683 0.4048 1,593,395 +0.04(+10.94%)
Feb 01, 2010 0.3432 0.3695 0.3432 0.3649 770,385 +0.02(+6.31%)
Jan 29, 2010 0.3991 0.4003 0.3432 0.3432 1,813,880 -0.02(-5.35%)
Jan 28, 2010 0.4003 0.4003 0.3626 0.3626 2,249,500 -0.04(-9.40%)
Jan 27, 2010 0.4276 0.4276 0.3991 0.4003 1,136,948 -0.01(-2.50%)
Jan 26, 2010 0.4037 0.4208 0.4025 0.4105 1,108,562 +0.01(+1.41%)
Jan 25, 2010 0.4219 0.4345 0.4025 0.4048 1,977,172 -0.02(-4.05%)
Jan 22, 2010 0.4288 0.4333 0.4060 0.4219 1,557,020 -0.01(-1.85%)
Jan 21, 2010 0.4105 0.4322 0.4071 0.4299 538,772 +0.02(+4.72%)
Jan 20, 2010 0.4162 0.4162 0.3968 0.4105 1,505,624 +0.00(+0.28%)
Jan 19, 2010 0.4550 0.4550 0.4048 0.4094 1,962,176 -0.02(-5.03%)
Jan 15, 2010 0.4459 0.4311 0.4311 0.4311 1,345,200 -0.00(-0.79%)
Jan 14, 2010 0.4550 0.4550 0.4162 0.4345 1,144,481 +0.01(+1.60%)
Jan 13, 2010 0.4219 0.4333 0.4105 0.4276 1,380,522 +0.01(+1.35%)
Jan 12, 2010 0.4174 0.4276 0.3923 0.4219 2,815,642 +0.01(+1.37%)
Jan 11, 2010 0.4390 0.4561 0.4117 0.4162 3,182,827 +0.00(+1.03%)
Jan 08, 2010 0.4447 0.4447 0.4014 0.4120 1,006,339 -0.01(-1.29%)
Jan 07, 2010 0.4276 0.4447 0.4003 0.4174 1,792,159 -0.01(-2.40%)
Jan 06, 2010 0.4413 0.4413 0.4037 0.4276 1,782,390 +0.03(+8.07%)
Jan 05, 2010 0.3752 0.4162 0.3752 0.3957 2,649,456 +0.01(+3.27%)
Jan 04, 2010 0.4447 0.3866 0.3421 0.3832 2,969,226 +0.05(+14.29%)
Dec 31, 2009 0.3307 0.3353 0.3353 0.3353 1,523,215 +0.01(+3.89%)
Dec 30, 2009 0.3820 0.3466 0.3193 0.3227 2,684,279 -0.02(-5.35%)
Dec 29, 2009 0.3820 0.3877 0.3387 0.3410 2,738,692 -0.04(-10.48%)
Dec 28, 2009 0.4162 0.4425 0.3797 0.3809 2,842,765 -0.02(-4.57%)
Dec 24, 2009 0.4071 0.4071 0.3843 0.3991 651,939 +0.00(+0.87%)
Dec 23, 2009 0.4390 0.4447 0.3900 0.3957 1,791,045 -0.04(-9.09%)
Dec 22, 2009 0.4333 0.4664 0.3923 0.4353 2,578,908 +0.04(+10.96%)
Dec 21, 2009 0.3889 0.3991 0.3832 0.3923 1,196,991 +0.01(+1.78%)
Dec 18, 2009 0.3775 0.3889 0.3744 0.3854 1,313,148 +0.01(+2.42%)
Dec 17, 2009 0.4082 0.4128 0.3740 0.3763 795,255 -0.03(-7.82%)
Dec 16, 2009 0.4105 0.4174 0.4071 0.4082 535,922 +0.00(+0.28%)
Dec 15, 2009 0.4035 0.4071 0.3980 0.4071 387,512 +0.00(+0.88%)
Dec 14, 2009 0.4117 0.4219 0.4014 0.4036 431,630 -0.01(-1.97%)
Dec 11, 2009 0.4219 0.4311 0.4048 0.4117 307,247 -0.02(-3.73%)
Dec 10, 2009 0.4459 0.4459 0.4139 0.4276 357,346 +0.01(+1.90%)
Dec 09, 2009 0.4459 0.4504 0.3934 0.4196 1,490,094 -0.02(-5.30%)
Dec 08, 2009 0.4447 0.4504 0.4333 0.4431 646,362 -0.00(-0.36%)
Dec 07, 2009 0.4231 0.4561 0.4105 0.4447 1,009,566 +0.02(+5.40%)
Dec 04, 2009 0.4014 0.4333 0.3968 0.4219 1,539,210 +0.02(+4.23%)
Dec 03, 2009 0.4288 0.4288 0.3934 0.4048 884,306 -0.02(-5.33%)
Dec 02, 2009 0.4094 0.4561 0.3832 0.4276 2,928,660 +0.05(+13.98%)
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.