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 (%)
Mar 28, 2013 2.192 2.258 2.155 2.186 5,552,738 -0.02(-0.78%)
Mar 27, 2013 2.145 2.218 2.050 2.203 15,322,346 -0.00(-0.15%)
Mar 26, 2013 2.246 2.300 2.145 2.207 8,408,649 -0.04(-1.83%)
Mar 25, 2013 2.497 2.497 2.135 2.248 27,383,958 -0.25(-9.96%)
Mar 22, 2013 2.529 2.552 2.488 2.496 5,142,478 -0.04(-1.53%)
Mar 21, 2013 2.497 2.558 2.497 2.535 4,656,917 -0.00(-0.13%)
Mar 20, 2013 2.525 2.579 2.480 2.538 8,974,229 +0.00(+0.04%)
Mar 19, 2013 2.591 2.662 2.500 2.537 11,653,720 -0.03(-1.11%)
Mar 18, 2013 2.527 2.675 2.480 2.566 32,095,288 +0.08(+3.12%)
Mar 15, 2013 2.711 2.811 2.472 2.488 66,286,352 -0.45(-15.26%)
Mar 14, 2013 4.035 4.097 2.650 2.936 86,065,680 -1.13(-27.81%)
Mar 13, 2013 4.120 4.201 4.038 4.068 14,798,077 +0.03(+0.79%)
Mar 12, 2013 3.887 4.077 3.748 4.036 10,295,709 +0.22(+5.86%)
Mar 11, 2013 3.829 3.837 3.700 3.812 6,427,276 -0.04(-1.09%)
Mar 08, 2013 3.946 3.946 3.803 3.854 5,828,320 -0.07(-1.69%)
Mar 07, 2013 3.925 3.963 3.850 3.921 7,014,858 -0.05(-1.15%)
Mar 06, 2013 4.012 4.012 3.923 3.966 5,473,193 -0.05(-1.31%)
Mar 05, 2013 4.096 4.096 3.947 4.019 5,134,797 -0.06(-1.40%)
Mar 04, 2013 4.057 4.102 4.031 4.076 2,488,409 +0.01(+0.14%)
Mar 01, 2013 3.981 4.102 3.947 4.070 4,735,367 +0.05(+1.31%)
Feb 28, 2013 4.046 4.104 3.994 4.017 6,751,404 -0.04(-0.98%)
Feb 27, 2013 4.037 4.160 4.008 4.057 24,749,120 +0.18(+4.77%)
Feb 26, 2013 3.916 3.941 3.849 3.873 4,351,029 -0.17(-4.12%)
Feb 22, 2013 4.039 4.048 3.990 4.039 2,863,978 +0.02(+0.45%)
Feb 21, 2013 4.105 4.105 3.883 4.021 4,213,905 -0.00(-0.03%)
Feb 20, 2013 4.046 4.155 4.005 4.022 8,130,103 -0.01(-0.34%)
Feb 19, 2013 3.994 4.046 3.957 4.036 4,760,815 +0.04(+1.06%)
Feb 15, 2013 4.044 4.044 3.963 3.994 3,546,198 -0.01(-0.17%)
Feb 14, 2013 4.011 4.032 3.935 4.000 2,650,412 +0.01(+0.23%)
Feb 13, 2013 4.007 4.074 3.963 3.991 3,830,821 -0.03(-0.71%)
Feb 12, 2013 4.005 4.071 3.978 4.020 8,192,461 +0.01(+0.31%)
Feb 11, 2013 3.973 4.008 3.968 4.007 2,875,597 +0.02(+0.60%)
Feb 08, 2013 3.936 4.014 3.936 3.983 2,570,507 +0.02(+0.55%)
Feb 07, 2013 4.013 4.013 3.901 3.962 2,085,217 -0.02(-0.57%)
Feb 06, 2013 3.922 4.012 3.919 3.984 4,652,533 +0.08(+2.04%)
Feb 04, 2013 3.940 4.020 3.887 3.905 3,484,155 -0.08(-1.89%)
Feb 01, 2013 3.967 4.043 3.967 3.980 3,857,190 -0.00(-0.06%)
Jan 31, 2013 3.900 3.983 3.735 3.982 5,303,078 +0.06(+1.63%)
Jan 30, 2013 4.024 4.043 3.894 3.918 4,145,355 -0.12(-3.07%)
Jan 29, 2013 4.119 4.128 3.997 4.043 11,007,744 +0.02(+0.57%)
Jan 28, 2013 3.992 4.048 3.935 4.020 8,342,765 +0.02(+0.57%)
Jan 25, 2013 3.913 4.048 3.878 3.997 10,688,781 +0.13(+3.24%)
Jan 24, 2013 3.892 3.962 3.749 3.871 7,786,805 -0.00(-0.03%)
Jan 23, 2013 3.848 3.922 3.811 3.873 4,582,256 +0.05(+1.34%)
Jan 22, 2013 3.669 3.821 3.643 3.821 6,481,452 +0.17(+4.56%)
Jan 18, 2013 3.777 3.814 3.643 3.655 7,809,754 -0.13(-3.43%)
Jan 17, 2013 3.785 3.809 3.622 3.785 6,628,118 +0.08(+2.15%)
Jan 16, 2013 3.827 3.894 3.535 3.705 16,286,461 -0.14(-3.65%)
Jan 15, 2013 3.947 3.972 3.837 3.845 5,462,424 -0.13(-3.33%)
Jan 14, 2013 3.929 3.992 3.879 3.978 5,301,193 +0.05(+1.40%)
Jan 11, 2013 3.834 3.982 3.801 3.923 9,969,204 +0.13(+3.30%)
Jan 10, 2013 3.731 3.814 3.731 3.797 3,466,608 +0.01(+0.33%)
Jan 09, 2013 3.827 3.835 3.725 3.785 4,106,534 -0.03(-0.90%)
Jan 08, 2013 3.763 3.876 3.763 3.819 8,017,024 +0.06(+1.48%)
Jan 07, 2013 3.651 3.898 3.651 3.763 12,206,138 +0.16(+4.46%)
Jan 04, 2013 3.517 3.642 3.458 3.602 4,970,821 +0.09(+2.57%)
Jan 03, 2013 3.430 3.550 3.399 3.512 5,533,665 +0.08(+2.46%)
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.