Indicators

Virnetx Holding Corp (NY: VHC )

4.120 +0.020 (+0.49%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	2.527	2.527	2.340	2.453	14,219,080	+0.01(+0.56%)
May 23, 2011	2.566	2.607	2.395	2.439	14,973,015	-0.23(-8.63%)
May 20, 2011	2.646	2.708	2.600	2.670	6,798,039	+0.04(+1.56%)
May 19, 2011	2.747	2.765	2.600	2.629	9,277,838	-0.09(-3.23%)
May 18, 2011	2.660	2.790	2.660	2.716	5,465,362	+0.05(+1.88%)
May 17, 2011	2.554	2.703	2.536	2.666	9,812,568	+0.13(+5.03%)
May 16, 2011	2.655	2.682	2.536	2.538	8,109,065	-0.16(-5.76%)
May 13, 2011	2.851	2.851	2.682	2.694	5,454,058	-0.14(-4.87%)
May 12, 2011	2.746	2.876	2.730	2.831	5,996,531	+0.05(+1.72%)
May 11, 2011	2.805	2.859	2.722	2.784	8,712,029	-0.11(-3.90%)
May 10, 2011	2.853	2.971	2.853	2.896	11,443,908	+0.05(+1.80%)
May 09, 2011	2.733	2.882	2.716	2.845	9,685,186	+0.14(+5.14%)
May 06, 2011	2.646	2.764	2.590	2.706	9,562,794	+0.12(+4.58%)
May 05, 2011	2.659	2.665	2.550	2.587	8,781,087	-0.02(-0.92%)
May 04, 2011	2.624	2.728	2.554	2.611	8,918,992	-0.02(-0.69%)
May 03, 2011	2.800	2.818	2.619	2.630	12,440,382	-0.20(-7.13%)

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.