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 29, 2020	0.7344	0.7846	0.7207	0.7583	13,709,816	+0.02(+3.10%)
May 28, 2020	0.8553	0.8644	0.7184	0.7355	14,031,787	-0.12(-14.46%)
May 27, 2020	0.8325	0.8615	0.8256	0.8598	9,414,760	+0.03(+3.29%)
May 26, 2020	0.8553	0.8883	0.8211	0.8325	11,941,413	+0.01(+1.53%)
May 22, 2020	0.7618	0.8199	0.7618	0.8199	7,453,846	+0.04(+5.58%)
May 21, 2020	0.7424	0.8085	0.7378	0.7766	11,913,114	+0.04(+5.58%)
May 20, 2020	0.6968	0.7378	0.6968	0.7355	5,826,601	+0.05(+7.50%)
May 19, 2020	0.7127	0.7241	0.6671	0.6842	10,750,814	-0.05(-6.25%)
May 18, 2020	0.6842	0.7389	0.6842	0.7298	9,866,595	+0.06(+9.78%)
May 15, 2020	0.6831	0.7024	0.6568	0.6648	10,660,754	-0.14(-17.07%)
May 14, 2020	0.8028	0.8096	0.7663	0.8017	8,119,869	+0.01(+0.72%)
May 13, 2020	0.7925	0.8268	0.7697	0.7960	7,200,784	+0.01(+1.01%)
May 12, 2020	0.7857	0.8302	0.7786	0.7880	7,679,698	-0.01(-1.57%)
May 11, 2020	0.7743	0.8154	0.7697	0.8005	8,490,282	+0.05(+6.53%)
May 08, 2020	0.6500	0.7631	0.6500	0.7515	17,351,678	+0.12(+18.95%)
May 07, 2020	0.6375	0.6477	0.6272	0.6318	1,562,422	-0.00(-0.36%)
May 06, 2020	0.6329	0.6580	0.6238	0.6340	2,810,363	+0.00(+0.18%)
May 05, 2020	0.6226	0.6420	0.6158	0.6329	3,214,703	+0.02(+3.16%)
May 04, 2020	0.5953	0.6306	0.5782	0.6135	3,788,123	+0.02(+3.46%)

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.