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

Virnetx Holding Corp (NY: VHC )

4.660 -0.060 (-1.27%)
Streaming Delayed Price Updated: 9:30 AM 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 (%)
Jul 29, 2011 3.363 3.569 3.313 3.468 13,341,096 +0.02(+0.50%)
Jul 28, 2011 3.608 3.631 3.334 3.451 20,306,004 -0.10(-2.73%)
Jul 27, 2011 3.897 3.952 3.523 3.548 19,465,482 -0.39(-9.90%)
Jul 26, 2011 3.975 4.000 3.854 3.938 10,796,809 +0.05(+1.35%)
Jul 25, 2011 4.048 4.049 3.854 3.885 17,796,120 -0.18(-4.49%)
Jul 22, 2011 4.117 4.141 4.051 4.068 9,210,236 -0.09(-2.06%)
Jul 21, 2011 4.231 4.763 3.991 4.153 36,494,128 +0.01(+0.22%)
Jul 20, 2011 4.251 4.305 4.004 4.144 9,816,444 -0.10(-2.34%)
Jul 19, 2011 4.175 4.324 4.162 4.243 9,586,225 +0.17(+4.29%)
Jul 18, 2011 4.152 4.193 3.963 4.069 10,597,914 -0.08(-1.90%)
Jul 15, 2011 4.013 4.166 3.842 4.147 12,575,551 +0.14(+3.47%)
Jul 14, 2011 4.334 4.372 3.859 4.008 21,967,090 -0.37(-8.37%)
Jul 13, 2011 4.421 4.531 4.339 4.374 11,030,982 +0.02(+0.52%)
Jul 12, 2011 4.471 4.579 4.224 4.352 21,395,390 -0.20(-4.31%)
Jul 11, 2011 4.362 4.596 4.337 4.548 21,782,192 +0.11(+2.55%)
Jul 08, 2011 3.999 4.508 3.903 4.435 23,523,698 +0.33(+8.06%)
Jul 07, 2011 4.152 4.363 4.014 4.104 23,706,362 -0.07(-1.69%)
Jul 06, 2011 3.836 4.235 3.826 4.175 38,251,904 +0.45(+12.16%)
Jul 05, 2011 3.585 3.727 3.496 3.722 11,863,112 +0.25(+7.12%)
Jul 01, 2011 3.378 3.617 3.324 3.475 15,483,235 +0.17(+5.29%)
Jun 30, 2011 3.324 3.409 3.257 3.300 6,047,761 -0.05(-1.40%)
Jun 29, 2011 3.455 3.478 3.285 3.347 10,367,643 -0.04(-1.05%)
Jun 28, 2011 3.255 3.393 3.255 3.382 9,615,427 +0.13(+4.07%)
Jun 27, 2011 3.282 3.347 3.194 3.250 8,191,566 +0.03(+0.92%)
Jun 24, 2011 3.170 3.249 3.129 3.220 10,958,741 +0.07(+2.36%)
Jun 23, 2011 3.040 3.149 2.981 3.146 5,494,993 +0.07(+2.37%)
Jun 22, 2011 3.127 3.256 3.060 3.073 11,439,804 -0.06(-1.82%)
Jun 21, 2011 2.975 3.151 2.966 3.130 11,373,544 +0.17(+5.90%)
Jun 20, 2011 2.961 2.999 2.938 2.956 6,386,473 -0.06(-1.97%)
Jun 17, 2011 3.079 3.120 2.989 3.015 6,972,354 -0.03(-1.01%)
Jun 16, 2011 3.021 3.162 2.965 3.046 6,473,920 +0.02(+0.56%)
Jun 15, 2011 3.031 3.129 2.995 3.029 6,785,113 -0.07(-2.35%)
Jun 14, 2011 3.160 3.250 3.083 3.102 12,131,968 -0.00(-0.07%)
Jun 13, 2011 3.057 3.163 3.052 3.104 8,144,028 +0.06(+2.10%)
Jun 10, 2011 3.009 3.096 2.999 3.040 5,798,364 -0.03(-0.82%)
Jun 09, 2011 3.077 3.136 2.989 3.065 6,830,222 +0.07(+2.24%)
Jun 08, 2011 3.025 3.076 2.938 2.998 7,563,383 -0.05(-1.72%)
Jun 07, 2011 3.081 3.159 2.990 3.050 11,361,916 +0.10(+3.44%)
Jun 06, 2011 3.121 3.220 2.925 2.949 14,991,465 -0.20(-6.41%)
Jun 03, 2011 3.047 3.228 2.976 3.151 13,820,825 +0.70(+28.45%)
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.