Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Virnetx Holding Corp (NY: VHC )

4.720 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jun 30, 2008 0.5668 0.5668 0.5303 0.5303 233,866 -0.06(-9.53%)
Jun 27, 2008 0.4675 0.5907 0.4675 0.5861 2,222,061 +0.12(+25.98%)
Jun 26, 2008 0.4687 0.4732 0.4504 0.4653 84,807 -0.00(-0.07%)
Jun 25, 2008 0.4676 0.4676 0.4561 0.4656 244,161 -0.01(-1.61%)
Jun 24, 2008 0.5109 0.5132 0.4732 0.4732 173,630 -0.04(-7.78%)
Jun 23, 2008 0.5211 0.5211 0.5132 0.5132 149,515 -0.01(-1.75%)
Jun 20, 2008 0.5405 0.5417 0.5223 0.5223 54,562 -0.03(-4.78%)
Jun 19, 2008 0.5428 0.5508 0.5428 0.5485 24,159 +0.01(+1.26%)
Jun 18, 2008 0.5747 0.5759 0.5303 0.5417 381,400 -0.04(-7.59%)
Jun 17, 2008 0.6032 0.6489 0.5747 0.5861 443,082 -0.06(-9.51%)
Jun 16, 2008 0.4904 0.6500 0.4755 0.6477 990,686 +0.17(+35.56%)
Jun 13, 2008 0.4162 0.4846 0.4025 0.4778 531,415 +0.07(+17.70%)
Jun 12, 2008 0.4710 0.4710 0.3991 0.4060 255,474 -0.07(-15.44%)
Jun 11, 2008 0.4904 0.4904 0.4767 0.4801 169,272 -0.00(-0.94%)
Jun 10, 2008 0.5029 0.5132 0.4846 0.4846 220,063 -0.01(-2.97%)
Jun 09, 2008 0.5246 0.5246 0.4972 0.4995 386,714 -0.02(-4.64%)
Jun 06, 2008 0.5348 0.5348 0.5154 0.5238 125,838 -0.01(-1.22%)
Jun 05, 2008 0.5371 0.5371 0.5246 0.5303 120,708 -0.01(-1.48%)
Jun 04, 2008 0.5462 0.5462 0.5246 0.5382 189,196 -0.00(-0.63%)
Jun 03, 2008 0.5211 0.5588 0.5211 0.5417 249,747 +0.03(+4.86%)
Jun 02, 2008 0.5132 0.5234 0.5132 0.5166 251,668 +0.01(+2.95%)
May 30, 2008 0.4961 0.5702 0.4960 0.5018 1,149,418 +0.01(+2.33%)
May 29, 2008 0.6044 0.6044 0.4618 0.4904 1,297,030 -0.12(-19.63%)
May 28, 2008 0.6283 0.6386 0.5873 0.6101 256,719 -0.02(-3.60%)
May 27, 2008 0.6842 0.6842 0.6283 0.6329 195,483 -0.01(-1.77%)
May 26, 2008 0.6443 0.6443 0.6283 0.6443 0 +0.00(+0.00%)
May 23, 2008 0.6443 0.6443 0.6283 0.6443 104,222 -0.01(-0.88%)
May 22, 2008 0.6546 0.6580 0.6397 0.6500 156,486 -0.00(-0.70%)
May 21, 2008 0.6557 0.6557 0.6500 0.6546 68,838 +0.00(+0.00%)
May 20, 2008 0.6625 0.6694 0.6500 0.6546 100,249 -0.01(-2.05%)
May 19, 2008 0.7002 0.7002 0.6557 0.6682 376,164 +0.01(+1.91%)
May 16, 2008 0.7025 0.7025 0.6557 0.6557 34,200 -0.03(-4.33%)
May 15, 2008 0.6580 0.6854 0.6580 0.6854 49,546 +0.03(+4.52%)
May 14, 2008 0.6899 0.7127 0.6386 0.6557 318,410 -0.03(-4.17%)
May 13, 2008 0.6386 0.7013 0.6386 0.6842 280,133 +0.05(+8.11%)
May 12, 2008 0.6443 0.6557 0.6272 0.6329 231,893 -0.03(-4.31%)
May 09, 2008 0.6614 0.6728 0.6386 0.6614 86,815 -0.01(-0.85%)
May 08, 2008 0.6876 0.6876 0.6500 0.6671 108,405 +0.00(+0.00%)
May 07, 2008 0.6831 0.6831 0.6557 0.6671 81,404 +0.01(+0.86%)
May 06, 2008 0.7093 0.7093 0.6454 0.6614 126,005 +0.01(+1.40%)
May 05, 2008 0.6272 0.6523 0.6272 0.6523 117,463 +0.02(+3.81%)
May 02, 2008 0.6785 0.6785 0.6283 0.6283 218,213 -0.05(-7.40%)
May 01, 2008 0.6842 0.6888 0.6751 0.6785 64,182 -0.01(-0.83%)
Apr 30, 2008 0.7013 0.7013 0.6842 0.6842 71,346 -0.01(-1.96%)
Apr 29, 2008 0.7287 0.7287 0.6956 0.6979 31,008 -0.02(-2.70%)
Apr 28, 2008 0.7150 0.7184 0.7070 0.7173 110,492 -0.00(-0.32%)
Apr 25, 2008 0.7241 0.7241 0.7127 0.7196 128,030 -0.00(-0.63%)
Apr 24, 2008 0.7298 0.7332 0.7241 0.7241 30,359 -0.01(-1.24%)
Apr 23, 2008 0.7355 0.7367 0.7310 0.7332 21,809 +0.00(+0.47%)
Apr 22, 2008 0.7184 0.7412 0.7070 0.7298 235,892 +0.01(+1.75%)
Apr 21, 2008 0.7355 0.7355 0.6979 0.7173 113,412 +0.01(+1.78%)
Apr 18, 2008 0.7013 0.7047 0.7013 0.7047 15,302 +0.00(+0.49%)
Apr 17, 2008 0.7070 0.7127 0.7002 0.7013 70,153 -0.00(-0.65%)
Apr 16, 2008 0.6956 0.7127 0.6956 0.7059 142,350 +0.01(+1.14%)
Apr 15, 2008 0.6990 0.7059 0.6956 0.6979 62,752 -0.00(-0.49%)
Apr 14, 2008 0.7025 0.7047 0.6956 0.7013 33,323 -0.01(-0.81%)
Apr 11, 2008 0.7264 0.7355 0.7036 0.7070 79,800 -0.02(-3.28%)
Apr 10, 2008 0.7469 0.7469 0.7196 0.7310 162,230 -0.03(-3.46%)
Apr 09, 2008 0.7583 0.7640 0.7355 0.7572 180,646 +0.00(+0.61%)
Apr 08, 2008 0.7982 0.8051 0.7504 0.7526 380,304 +0.00(+0.00%)
Apr 07, 2008 0.7526 0.7925 0.7355 0.7526 356,907 -0.01(-1.49%)
Apr 04, 2008 0.7344 0.7640 0.7218 0.7640 192,923 +0.04(+5.01%)
Apr 03, 2008 0.7127 0.7348 0.7070 0.7276 223,746 +0.00(+0.48%)
Apr 02, 2008 0.7059 0.7241 0.7059 0.7241 256,938 +0.01(+1.76%)
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.