Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	2.909	2.909	2.808	2.833	4,493,213	-0.05(-1.62%)
Apr 27, 2012	2.834	2.901	2.763	2.879	7,756,919	+0.08(+2.73%)
Apr 26, 2012	3.041	3.066	2.748	2.803	20,966,994	+0.06(+2.12%)
Apr 25, 2012	2.623	2.751	2.623	2.745	6,664,685	+0.17(+6.74%)
Apr 24, 2012	2.568	2.599	2.509	2.571	4,364,727	+0.01(+0.53%)
Apr 23, 2012	2.516	2.613	2.476	2.558	7,320,054	-0.08(-3.07%)
Apr 20, 2012	2.725	2.725	2.614	2.639	4,926,054	-0.00(-0.04%)
Apr 19, 2012	2.676	2.764	2.629	2.640	4,584,571	-0.04(-1.53%)
Apr 18, 2012	2.722	2.737	2.674	2.681	4,035,196	-0.04(-1.59%)
Apr 17, 2012	2.809	2.845	2.715	2.724	4,386,352	-0.03(-0.99%)
Apr 16, 2012	2.827	2.843	2.720	2.752	3,366,893	-0.07(-2.50%)
Apr 13, 2012	2.738	2.850	2.731	2.822	4,218,263	+0.08(+2.91%)
Apr 12, 2012	2.582	2.822	2.582	2.743	6,113,180	+0.16(+6.23%)
Apr 11, 2012	2.623	2.634	2.524	2.582	5,333,920	+0.00(+0.09%)
Apr 10, 2012	2.650	2.684	2.578	2.579	5,570,215	-0.09(-3.21%)
Apr 09, 2012	2.623	2.797	2.623	2.665	5,902,753	-0.05(-1.97%)
Apr 05, 2012	2.744	2.776	2.688	2.719	2,995,744	-0.01(-0.46%)
Apr 04, 2012	2.781	2.800	2.715	2.731	4,614,387	-0.08(-2.84%)
Apr 03, 2012	2.788	2.908	2.773	2.811	5,407,827	+0.02(+0.61%)

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.