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 (%)
Apr 30, 2009 0.1300 0.1311 0.1197 0.1289 134,169 -0.00(-0.88%)
Apr 29, 2009 0.1311 0.1311 0.1277 0.1300 535,010 -0.00(-1.72%)
Apr 28, 2009 0.1311 0.1323 0.1277 0.1323 821,361 +0.00(+2.65%)
Apr 27, 2009 0.1277 0.1323 0.1254 0.1289 316,586 +0.00(+2.73%)
Apr 24, 2009 0.1311 0.1311 0.1243 0.1254 289,823 -0.00(-2.65%)
Apr 23, 2009 0.1368 0.1368 0.1243 0.1289 261,410 -0.00(-2.59%)
Apr 22, 2009 0.1277 0.1323 0.1209 0.1323 18,415 +0.01(+5.45%)
Apr 21, 2009 0.1289 0.1368 0.1254 0.1254 282,895 +0.00(+0.00%)
Apr 20, 2009 0.1346 0.1346 0.1254 0.1254 251,633 -0.00(-2.65%)
Apr 17, 2009 0.1323 0.1323 0.1277 0.1289 131,406 -0.00(-1.74%)
Apr 16, 2009 0.1368 0.1368 0.1300 0.1311 109,615 -0.00(-1.71%)
Apr 15, 2009 0.1346 0.1368 0.1311 0.1334 60,507 +0.00(+0.86%)
Apr 14, 2009 0.1311 0.1334 0.1311 0.1323 28,500 +0.00(+3.57%)
Apr 13, 2009 0.1343 0.1346 0.1277 0.1277 67,812 -0.00(-2.61%)
Apr 09, 2009 0.1334 0.1334 0.1311 0.1311 209,584 -0.00(-2.29%)
Apr 08, 2009 0.1311 0.1346 0.1311 0.1342 37,883 -0.00(-0.25%)
Apr 07, 2009 0.1368 0.1368 0.1277 0.1346 76,730 +0.00(+1.72%)
Apr 06, 2009 0.1346 0.1346 0.1311 0.1323 203,095 +0.00(+0.87%)
Apr 03, 2009 0.1334 0.1346 0.1311 0.1311 86,683 -0.00(-2.54%)
Apr 02, 2009 0.1391 0.1414 0.1346 0.1346 209,146 -0.00(-2.48%)
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.