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

Virnetx Holding Corp (NY: VHC )

4.600 -0.120 (-2.54%)
Official Closing Price Updated: 4:10 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 (%)
Feb 28, 2023 0.2007 0.2030 0.1984 0.2030 1,416,353 +0.00(+1.14%)
Feb 27, 2023 0.1996 0.2007 0.1984 0.2007 1,184,661 +0.00(+0.57%)
Feb 24, 2023 0.2018 0.2018 0.1927 0.1996 532,143 -0.00(-0.57%)
Feb 23, 2023 0.1984 0.2018 0.1984 0.2007 677,019 +0.00(+2.33%)
Feb 22, 2023 0.1950 0.1996 0.1939 0.1961 474,573 +0.00(+1.18%)
Feb 21, 2023 0.1904 0.1961 0.1859 0.1939 612,215 -0.00(-0.58%)
Feb 17, 2023 0.1916 0.1973 0.1893 0.1950 581,058 +0.00(+0.00%)
Feb 16, 2023 0.1870 0.1950 0.1836 0.1950 1,428,586 +0.01(+6.21%)
Feb 15, 2023 0.1813 0.1870 0.1745 0.1836 827,526 -0.00(-0.62%)
Feb 14, 2023 0.1733 0.1916 0.1733 0.1847 629,402 +0.01(+4.52%)
Feb 13, 2023 0.1722 0.1768 0.1682 0.1768 323,312 +0.01(+4.03%)
Feb 10, 2023 0.1688 0.1733 0.1676 0.1699 1,345,726 -0.00(-0.67%)
Feb 09, 2023 0.1711 0.1722 0.1688 0.1711 1,408,426 +0.00(+0.00%)
Feb 08, 2023 0.1676 0.1711 0.1596 0.1711 619,432 +0.01(+4.17%)
Feb 07, 2023 0.1574 0.1654 0.1551 0.1642 1,070,653 +0.00(+2.13%)
Feb 06, 2023 0.1699 0.1699 0.1585 0.1608 358,266 -0.01(-3.42%)
Feb 03, 2023 0.1699 0.1711 0.1654 0.1665 554,057 -0.00(-2.01%)
Feb 02, 2023 0.1711 0.1722 0.1676 0.1699 547,577 +0.00(+0.68%)
Feb 01, 2023 0.1711 0.1756 0.1688 0.1688 190,809 -0.00(-1.99%)
Jan 31, 2023 0.1699 0.1779 0.1654 0.1722 545,612 +0.00(+1.34%)
Jan 30, 2023 0.1688 0.1733 0.1665 0.1699 481,711 +0.00(+0.68%)
Jan 27, 2023 0.1825 0.1859 0.1642 0.1688 3,143,330 -0.02(-8.64%)
Jan 26, 2023 0.1950 0.1996 0.1790 0.1847 1,083,999 -0.01(-6.36%)
Jan 25, 2023 0.2018 0.2018 0.1927 0.1973 579,847 -0.00(-2.26%)
Jan 24, 2023 0.1996 0.2024 0.1939 0.2018 498,916 +0.00(+2.31%)
Jan 23, 2023 0.1825 0.1984 0.1768 0.1973 848,238 +0.01(+8.13%)
Jan 20, 2023 0.1745 0.1825 0.1688 0.1825 1,044,231 +0.01(+3.90%)
Jan 19, 2023 0.1722 0.1770 0.1688 0.1756 572,551 +0.01(+3.36%)
Jan 18, 2023 0.1745 0.1768 0.1699 0.1699 342,298 -0.01(-3.25%)
Jan 17, 2023 0.1608 0.1790 0.1608 0.1756 1,594,439 +0.01(+6.94%)
Jan 13, 2023 0.1825 0.1882 0.1585 0.1642 1,608,163 -0.02(-8.86%)
Jan 12, 2023 0.1790 0.1825 0.1733 0.1802 511,868 +0.00(+0.64%)
Jan 11, 2023 0.1813 0.1813 0.1745 0.1790 409,794 -0.00(-0.63%)
Jan 10, 2023 0.1745 0.1802 0.1699 0.1802 633,997 +0.01(+3.95%)
Jan 09, 2023 0.1733 0.1768 0.1699 0.1733 411,741 -0.00(-0.65%)
Jan 06, 2023 0.1779 0.1802 0.1711 0.1745 536,755 +0.00(+0.66%)
Jan 05, 2023 0.1802 0.1847 0.1733 0.1733 1,026,105 -0.01(-3.18%)
Jan 04, 2023 0.1711 0.1805 0.1665 0.1790 986,038 +0.01(+6.80%)
Jan 03, 2023 0.1494 0.1711 0.1494 0.1676 1,623,781 +0.02(+13.08%)
Dec 30, 2022 0.1494 0.1494 0.1448 0.1482 1,051,088 +0.00(+1.56%)
Dec 29, 2022 0.1289 0.1482 0.1277 0.1460 2,899,441 +0.01(+11.30%)
Dec 28, 2022 0.1380 0.1391 0.1289 0.1311 1,759,151 -0.01(-4.96%)
Dec 27, 2022 0.1391 0.1391 0.1334 0.1380 1,859,164 +0.00(+0.83%)
Dec 23, 2022 0.1311 0.1380 0.1311 0.1368 1,013,845 +0.00(+2.56%)
Dec 22, 2022 0.1311 0.1368 0.1311 0.1334 988,397 -0.00(-1.68%)
Dec 21, 2022 0.1311 0.1403 0.1311 0.1357 1,398,780 +0.00(+0.00%)
Dec 20, 2022 0.1346 0.1414 0.1289 0.1357 1,751,110 +0.00(+0.85%)
Dec 19, 2022 0.1266 0.1380 0.1266 0.1346 1,689,699 -0.00(-0.84%)
Dec 16, 2022 0.1391 0.1414 0.1232 0.1357 2,213,073 -0.01(-4.03%)
Dec 15, 2022 0.1425 0.1482 0.1414 0.1414 940,386 -0.00(-2.36%)
Dec 14, 2022 0.1437 0.1460 0.1425 0.1448 1,974,541 +0.00(+0.79%)
Dec 13, 2022 0.1482 0.1482 0.1425 0.1437 930,275 -0.00(-1.56%)
Dec 12, 2022 0.1437 0.1494 0.1437 0.1460 895,347 +0.00(+0.00%)
Dec 09, 2022 0.1460 0.1460 0.1414 0.1460 1,096,881 +0.00(+1.59%)
Dec 08, 2022 0.1414 0.1448 0.1414 0.1437 818,511 +0.00(+0.00%)
Dec 07, 2022 0.1380 0.1437 0.1374 0.1437 1,421,194 +0.00(+2.44%)
Dec 06, 2022 0.1391 0.1460 0.1391 0.1403 1,134,414 -0.00(-0.81%)
Dec 05, 2022 0.1403 0.1437 0.1311 0.1414 1,804,348 -0.00(-3.12%)
Dec 02, 2022 0.1460 0.1460 0.1425 0.1460 713,113 -0.00(-0.77%)
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.