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 31, 2023 0.4900 0.4900 0.4712 0.4745 191,636 -0.01(-2.16%)
Jul 28, 2023 0.4900 0.4900 0.4709 0.4850 94,535 +0.01(+1.38%)
Jul 27, 2023 0.4680 0.4866 0.4680 0.4784 110,378 +0.00(+0.36%)
Jul 26, 2023 0.4650 0.4890 0.4650 0.4767 95,416 +0.01(+2.23%)
Jul 25, 2023 0.4628 0.4860 0.4628 0.4663 393,767 -0.00(-0.36%)
Jul 24, 2023 0.4800 0.4800 0.4545 0.4680 416,123 +0.01(+1.74%)
Jul 21, 2023 0.4700 0.4890 0.4600 0.4600 204,936 -0.01(-1.90%)
Jul 20, 2023 0.4631 0.4900 0.4631 0.4689 133,654 -0.00(-0.80%)
Jul 19, 2023 0.4600 0.4969 0.4600 0.4727 224,510 -0.01(-1.42%)
Jul 18, 2023 0.4800 0.4800 0.4595 0.4795 163,797 +0.01(+1.44%)
Jul 17, 2023 0.4800 0.4950 0.4500 0.4727 218,995 -0.00(-0.90%)
Jul 14, 2023 0.5060 0.5352 0.4750 0.4770 305,141 -0.03(-5.58%)
Jul 13, 2023 0.4950 0.5353 0.4950 0.5052 294,976 +0.00(+0.80%)
Jul 12, 2023 0.4850 0.5100 0.4850 0.5012 97,034 +0.02(+3.13%)
Jul 11, 2023 0.4995 0.5200 0.4801 0.4860 228,893 -0.01(-1.02%)
Jul 10, 2023 0.4703 0.5200 0.4661 0.4910 167,680 +0.01(+1.28%)
Jul 07, 2023 0.4600 0.4848 0.4600 0.4848 197,149 +0.01(+2.13%)
Jul 06, 2023 0.4750 0.4848 0.4649 0.4747 173,111 -0.00(-0.92%)
Jul 05, 2023 0.4850 0.5000 0.4728 0.4791 94,257 -0.02(-4.18%)
Jul 03, 2023 0.4511 0.5000 0.4511 0.5000 207,661 +0.03(+7.53%)
Jun 30, 2023 0.4510 0.4700 0.4510 0.4650 170,872 +0.00(+1.06%)
Jun 29, 2023 0.4964 0.4964 0.4222 0.4601 192,581 -0.00(-0.82%)
Jun 28, 2023 0.4511 0.4800 0.4511 0.4639 227,122 -0.00(-0.26%)
Jun 27, 2023 0.4990 0.4990 0.4550 0.4651 216,507 -0.03(-5.22%)
Jun 26, 2023 0.4800 0.5100 0.4702 0.4907 180,562 +0.03(+7.21%)
Jun 23, 2023 0.5008 0.5200 0.4577 0.4577 188,324 -0.05(-10.25%)
Jun 22, 2023 0.5500 0.5600 0.5000 0.5100 315,033 -0.04(-7.44%)
Jun 21, 2023 0.5900 0.5900 0.5371 0.5510 291,247 +0.00(+0.60%)
Jun 20, 2023 0.5400 0.5924 0.4641 0.5477 735,358 +0.02(+3.34%)
Jun 16, 2023 0.5900 0.6800 0.5010 0.5300 1,280,001 +0.03(+6.00%)
Jun 15, 2023 0.4700 0.5168 0.4600 0.5000 662,106 +0.15(+42.65%)
May 08, 2023 0.3585 0.3700 0.3500 0.3505 427,343 +0.00(+0.14%)
May 05, 2023 0.3900 0.3999 0.3450 0.3500 763,491 -0.04(-10.49%)
May 04, 2023 0.4200 0.4200 0.3907 0.3910 353,773 -0.03(-6.90%)
May 03, 2023 0.3803 0.4200 0.3681 0.4200 740,533 +0.02(+5.00%)
May 02, 2023 0.4100 0.4201 0.3990 0.4000 364,428 -0.01(-3.57%)
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.