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 (%)
Jul 31, 2012 2.712 2.851 2.658 2.698 10,518,272 -0.07(-2.59%)
Jul 30, 2012 2.603 3.117 2.452 2.770 42,925,860 +0.18(+7.15%)
Jul 27, 2012 2.889 2.919 2.423 2.585 38,447,704 -0.30(-10.32%)
Jul 26, 2012 3.405 3.451 2.594 2.883 44,626,300 -0.44(-13.28%)
Jul 25, 2012 3.507 3.569 3.258 3.324 28,545,460 +0.24(+7.64%)
Jul 24, 2012 3.926 4.028 3.081 3.088 32,932,102 -0.81(-20.70%)
Jul 23, 2012 3.878 3.963 3.819 3.894 14,383,968 -0.13(-3.12%)
Jul 20, 2012 4.214 4.267 3.949 4.020 24,013,426 -0.40(-9.10%)
Jul 19, 2012 4.444 4.524 4.402 4.422 6,023,304 -0.01(-0.15%)
Jul 18, 2012 4.447 4.533 4.390 4.429 7,983,332 -0.01(-0.31%)
Jul 17, 2012 4.605 4.658 4.401 4.443 10,036,288 -0.16(-3.56%)
Jul 16, 2012 4.780 4.781 4.577 4.607 17,755,176 -0.01(-0.17%)
Jul 13, 2012 4.496 4.761 4.420 4.615 29,069,588 +0.31(+7.15%)
Jul 12, 2012 4.442 4.496 4.200 4.307 20,358,348 +0.22(+5.30%)
Jul 11, 2012 4.133 4.219 4.070 4.090 5,911,268 -0.04(-1.08%)
Jul 10, 2012 4.184 4.284 4.070 4.135 9,086,975 +0.00(+0.00%)
Jul 09, 2012 4.263 4.263 4.113 4.135 4,524,634 -0.03(-0.79%)
Jul 06, 2012 4.225 4.240 4.134 4.168 5,168,199 -0.10(-2.35%)
Jul 05, 2012 4.284 4.333 4.226 4.268 8,326,393 -0.09(-2.02%)
Jul 03, 2012 4.357 4.483 4.276 4.356 9,085,984 +0.01(+0.26%)
Jul 02, 2012 4.036 4.356 4.016 4.345 13,777,453 +0.33(+8.09%)
Jun 29, 2012 4.063 4.120 4.003 4.020 7,757,981 +0.06(+1.50%)
Jun 28, 2012 4.001 4.079 3.934 3.960 6,146,345 -0.07(-1.75%)
Jun 27, 2012 4.047 4.134 4.005 4.031 9,105,908 +0.02(+0.60%)
Jun 26, 2012 3.936 4.069 3.907 4.007 14,579,750 +0.09(+2.21%)
Jun 25, 2012 3.822 3.980 3.820 3.921 10,420,889 +0.09(+2.23%)
Jun 22, 2012 3.752 3.844 3.678 3.835 6,726,973 +0.11(+2.88%)
Jun 21, 2012 3.838 3.874 3.715 3.728 5,668,650 -0.08(-2.13%)
Jun 20, 2012 3.856 3.929 3.788 3.809 6,089,713 -0.05(-1.30%)
Jun 19, 2012 3.735 3.978 3.672 3.859 14,203,129 +0.15(+4.12%)
Jun 18, 2012 3.674 3.843 3.614 3.706 9,965,459 +0.02(+0.62%)
Jun 15, 2012 3.796 3.866 3.683 3.683 7,492,606 -0.09(-2.33%)
Jun 14, 2012 3.804 3.849 3.763 3.771 5,035,880 -0.04(-1.11%)
Jun 13, 2012 3.842 3.943 3.778 3.813 5,914,390 -0.04(-1.07%)
Jun 12, 2012 3.822 3.866 3.768 3.854 4,696,370 +0.04(+1.02%)
Jun 11, 2012 3.991 4.008 3.792 3.816 7,482,329 -0.13(-3.21%)
Jun 08, 2012 3.755 3.954 3.698 3.942 9,964,381 +0.16(+4.28%)
Jun 07, 2012 3.797 3.951 3.744 3.780 11,433,315 +0.05(+1.25%)
Jun 06, 2012 3.689 3.806 3.649 3.734 8,785,533 +0.14(+3.94%)
Jun 05, 2012 3.621 3.643 3.508 3.592 6,406,177 -0.04(-1.10%)
Jun 04, 2012 3.715 3.745 3.391 3.632 14,443,932 -0.02(-0.50%)
Jun 01, 2012 3.723 3.832 3.638 3.650 9,633,965 -0.15(-3.99%)
May 31, 2012 3.877 3.991 3.712 3.802 15,162,211 -0.08(-1.94%)
May 30, 2012 3.866 4.016 3.719 3.877 19,707,944 +0.07(+1.83%)
May 29, 2012 3.464 3.820 3.455 3.808 20,124,482 +0.37(+10.86%)
May 25, 2012 3.396 3.459 3.387 3.435 4,725,107 +0.03(+0.74%)
May 24, 2012 3.390 3.488 3.341 3.410 6,691,274 +0.01(+0.37%)
May 23, 2012 3.334 3.410 3.218 3.397 8,631,300 +0.04(+1.12%)
May 22, 2012 3.423 3.515 3.331 3.359 8,936,364 -0.01(-0.44%)
May 21, 2012 3.407 3.420 3.285 3.374 7,563,453 +0.06(+1.86%)
May 18, 2012 3.307 3.358 3.184 3.313 8,638,245 +0.01(+0.24%)
May 17, 2012 3.462 3.468 3.296 3.305 9,449,978 -0.12(-3.56%)
May 16, 2012 3.361 3.666 3.313 3.427 17,938,128 +0.06(+1.73%)
May 15, 2012 3.395 3.483 3.314 3.369 9,583,384 -0.05(-1.40%)
May 14, 2012 3.510 3.583 3.394 3.416 8,039,096 -0.12(-3.35%)
May 11, 2012 3.375 3.608 3.364 3.535 6,762,673 +0.00(+0.03%)
May 10, 2012 3.544 3.678 3.484 3.534 10,007,587 +0.07(+1.97%)
May 09, 2012 3.291 3.466 3.240 3.466 9,858,685 +0.10(+3.02%)
May 08, 2012 3.491 3.561 3.134 3.364 22,738,932 -0.17(-4.75%)
May 07, 2012 3.540 3.686 3.486 3.532 15,431,233 +0.04(+1.11%)
May 04, 2012 3.415 3.625 3.388 3.493 36,088,076 +0.24(+7.25%)
May 03, 2012 2.658 3.377 2.635 3.257 46,642,084 +0.60(+22.47%)
May 02, 2012 2.703 2.745 2.623 2.659 6,086,697 -0.06(-2.30%)
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.