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

Virnetx Holding Corp (NY: VHC )

4.450 -0.270 (-5.72%)
Streaming Delayed Price Updated: 3:50 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 (%)
Mar 31, 2009 0.1300 0.1528 0.1300 0.1398 125,400 +0.01(+9.46%)
Mar 30, 2009 0.1254 0.1289 0.1254 0.1277 241,311 -0.01(-5.08%)
Mar 26, 2009 0.1357 0.1380 0.1346 0.1346 151,707 -0.00(-2.48%)
Mar 25, 2009 0.1258 0.1403 0.1258 0.1380 437,865 +0.01(+11.01%)
Mar 24, 2009 0.1266 0.1266 0.1243 0.1243 74,091 -0.00(-0.91%)
Mar 23, 2009 0.1266 0.1277 0.1254 0.1254 79,352 -0.01(-8.33%)
Mar 20, 2009 0.1323 0.1368 0.1311 0.1368 55,684 +0.01(+9.09%)
Mar 19, 2009 0.1311 0.1346 0.1254 0.1254 75,415 -0.01(-4.36%)
Mar 18, 2009 0.1323 0.1323 0.1311 0.1312 22,800 -0.00(-3.35%)
Mar 17, 2009 0.1391 0.1482 0.1357 0.1357 119,515 +0.00(+0.00%)
Mar 16, 2009 0.1368 0.1414 0.1357 0.1357 143,938 -0.00(-0.83%)
Mar 13, 2009 0.1414 0.1482 0.1336 0.1368 0 -0.00(-2.12%)
Mar 12, 2009 0.1368 0.1427 0.1311 0.1398 485,955 +0.00(+0.49%)
Mar 11, 2009 0.1471 0.1482 0.1391 0.1391 17,100 +0.00(+0.00%)
Mar 10, 2009 0.1346 0.1437 0.1311 0.1391 168,983 +0.00(+3.39%)
Mar 09, 2009 0.1311 0.1368 0.1232 0.1346 99,232 +0.00(+2.61%)
Mar 06, 2009 0.1357 0.1368 0.1311 0.1311 0 -0.00(-0.85%)
Mar 05, 2009 0.1357 0.1357 0.1300 0.1323 7,892 +0.00(+0.86%)
Mar 04, 2009 0.1368 0.1368 0.1311 0.1311 65,856 -0.01(-7.95%)
Mar 02, 2009 0.1380 0.1425 0.1346 0.1425 113,842 -0.01(-3.90%)
Feb 27, 2009 0.1539 0.1539 0.1482 0.1482 0 -0.01(-3.70%)
Feb 26, 2009 0.1539 0.1608 0.1539 0.1539 140,307 -0.01(-3.57%)
Feb 25, 2009 0.1483 0.1596 0.1361 0.1596 39,461 +0.00(+2.94%)
Feb 24, 2009 0.1460 0.1562 0.1460 0.1551 96,479 +0.01(+10.57%)
Feb 23, 2009 0.1277 0.1448 0.1277 0.1403 114,438 +0.01(+11.82%)
Feb 20, 2009 0.1368 0.1368 0.1254 0.1254 19,292 -0.01(-8.33%)
Feb 19, 2009 0.1482 0.1482 0.1277 0.1368 97,154 +0.00(+0.00%)
Feb 18, 2009 0.1562 0.1562 0.1311 0.1368 358,398 -0.02(-11.11%)
Feb 17, 2009 0.1608 0.1654 0.1505 0.1539 299,723 -0.00(-1.46%)
Feb 13, 2009 0.1596 0.1699 0.1562 0.1562 272,074 -0.00(-2.14%)
Feb 12, 2009 0.1642 0.1654 0.1562 0.1596 436,532 +0.00(+2.19%)
Feb 11, 2009 0.1555 0.1654 0.1555 0.1562 762,168 +0.00(+1.48%)
Feb 10, 2009 0.1619 0.1688 0.1539 0.1539 352,742 -0.00(-2.17%)
Feb 09, 2009 0.1619 0.1654 0.1562 0.1574 632,016 -0.00(-0.72%)
Feb 06, 2009 0.1551 0.1642 0.1551 0.1585 136,800 +0.00(+1.64%)
Feb 05, 2009 0.1596 0.1596 0.1505 0.1560 240,276 -0.00(-1.33%)
Feb 04, 2009 0.1596 0.1608 0.1517 0.1581 102,600 -0.00(-0.99%)
Feb 03, 2009 0.1551 0.1654 0.1528 0.1596 328,916 -0.00(-2.78%)
Feb 02, 2009 0.1631 0.1654 0.1619 0.1642 30,692 +0.00(+2.12%)
Jan 30, 2009 0.1619 0.1619 0.1437 0.1608 0 +0.01(+8.46%)
Jan 29, 2009 0.1494 0.1494 0.1254 0.1482 532,730 -0.01(-5.80%)
Jan 28, 2009 0.1482 0.1631 0.1482 0.1574 172,403 -0.00(-2.13%)
Jan 27, 2009 0.1574 0.1688 0.1494 0.1608 97,952 -0.00(-2.76%)
Jan 26, 2009 0.1654 0.1654 0.1619 0.1654 254,202 +0.00(+0.69%)
Jan 23, 2009 0.1619 0.1699 0.1619 0.1642 153,759 +0.00(+0.70%)
Jan 22, 2009 0.1619 0.1654 0.1619 0.1631 196,430 +0.00(+2.14%)
Jan 21, 2009 0.1654 0.1654 0.1596 0.1597 53,492 -0.00(-2.77%)
Jan 20, 2009 0.1642 0.1654 0.1596 0.1642 146,858 +0.00(+1.59%)
Jan 16, 2009 0.1619 0.1676 0.1562 0.1616 207,830 -0.00(-0.87%)
Jan 15, 2009 0.1742 0.1768 0.1619 0.1631 194,238 -0.01(-4.03%)
Jan 14, 2009 0.1699 0.1699 0.1676 0.1699 207,015 +0.00(+0.01%)
Jan 13, 2009 0.1688 0.1699 0.1676 0.1699 141,009 +0.00(+0.67%)
Jan 12, 2009 0.1597 0.1688 0.1597 0.1688 34,200 +0.00(+2.07%)
Jan 09, 2009 0.1631 0.1654 0.1596 0.1654 107,510 +0.01(+3.34%)
Jan 08, 2009 0.1654 0.1676 0.1596 0.1600 50,423 -0.01(-4.80%)
Jan 07, 2009 0.1676 0.1681 0.1681 0.1681 0 +0.00(+0.00%)
Jan 06, 2009 0.1654 0.1699 0.1597 0.1681 114,876 +0.00(+1.66%)
Jan 05, 2009 0.1699 0.1699 0.1619 0.1654 21,914 -0.00(-1.69%)
Jan 02, 2009 0.1642 0.1682 0.1596 0.1682 0 -0.00(-0.34%)
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.