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

Virnetx Holding Corp (NY: VHC )

4.600 -0.120 (-2.54%)
Official Closing Price Updated: 4:10 PM 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 (%)
Sep 30, 2008 0.2281 0.2281 0.2253 0.2253 17,994 -0.00(-1.24%)
Sep 29, 2008 0.2235 0.2452 0.2235 0.2281 249,484 -0.00(-1.19%)
Sep 26, 2008 0.2338 0.2338 0.2110 0.2308 0 -0.00(-1.26%)
Sep 25, 2008 0.2269 0.2338 0.2269 0.2338 121,453 +0.01(+5.12%)
Sep 24, 2008 0.2395 0.2395 0.2110 0.2224 739,842 -0.02(-7.14%)
Sep 23, 2008 0.2338 0.2497 0.2338 0.2395 103,038 +0.01(+5.00%)
Sep 22, 2008 0.2497 0.2497 0.2224 0.2281 692,944 -0.02(-6.98%)
Sep 19, 2008 0.2760 0.2760 0.2452 0.2452 0 -0.03(-10.42%)
Sep 18, 2008 0.2874 0.2931 0.2668 0.2737 340,246 -0.01(-2.83%)
Sep 17, 2008 0.2828 0.2874 0.2817 0.2817 47,090 +0.01(+2.07%)
Sep 16, 2008 0.3079 0.3079 0.2760 0.2760 199,105 -0.04(-13.57%)
Sep 15, 2008 0.3296 0.3296 0.3125 0.3193 106,020 +0.01(+1.82%)
Sep 12, 2008 0.3079 0.3136 0.3077 0.3136 160,476 +0.01(+2.23%)
Sep 11, 2008 0.2794 0.3182 0.2794 0.3068 271,495 +0.02(+6.75%)
Sep 10, 2008 0.3102 0.3102 0.2851 0.2874 137,475 -0.02(-5.27%)
Sep 09, 2008 0.3123 0.3136 0.3033 0.3033 197,088 -0.01(-2.92%)
Sep 08, 2008 0.3193 0.3193 0.3068 0.3125 293,769 -0.00(-1.08%)
Sep 05, 2008 0.3033 0.3159 0.3030 0.3159 0 +0.02(+6.13%)
Sep 04, 2008 0.2965 0.2976 0.2904 0.2976 349,015 -0.00(-0.76%)
Sep 03, 2008 0.3056 0.3056 0.2942 0.2999 263,953 -0.01(-1.87%)
Sep 02, 2008 0.3159 0.3159 0.3045 0.3056 64,015 -0.01(-3.25%)
Aug 29, 2008 0.2976 0.3159 0.2976 0.3159 78,923 +0.01(+4.53%)
Aug 28, 2008 0.3068 0.3182 0.3022 0.3022 571,701 +0.00(+0.00%)
Aug 27, 2008 0.2851 0.3079 0.2805 0.3022 707,396 +0.03(+9.50%)
Aug 26, 2008 0.2748 0.2874 0.2725 0.2760 384,969 +0.01(+2.54%)
Aug 25, 2008 0.2634 0.2748 0.2566 0.2691 213,793 +0.00(+0.43%)
Aug 22, 2008 0.2703 0.2703 0.2646 0.2680 154,917 -0.00(-0.85%)
Aug 21, 2008 0.2657 0.2748 0.2463 0.2703 378,462 +0.03(+12.33%)
Aug 20, 2008 0.2167 0.2851 0.2155 0.2406 417,853 +0.04(+17.22%)
Aug 19, 2008 0.2053 0.2053 0.1973 0.2053 270,671 +0.00(+0.00%)
Aug 18, 2008 0.2110 0.2269 0.1437 0.2053 899,521 +0.00(+0.00%)
Aug 15, 2008 0.2167 0.2167 0.2053 0.2053 0 -0.02(-7.69%)
Aug 14, 2008 0.2395 0.2406 0.2224 0.2224 824,623 -0.02(-8.45%)
Aug 13, 2008 0.2452 0.2475 0.2418 0.2429 64,892 -0.00(-1.84%)
Aug 12, 2008 0.2532 0.2532 0.2406 0.2475 37,707 -0.01(-2.25%)
Aug 11, 2008 0.2509 0.2532 0.2509 0.2532 7,892 +0.00(+0.91%)
Aug 08, 2008 0.2395 0.2668 0.2395 0.2509 128,907 +0.01(+2.33%)
Aug 07, 2008 0.2440 0.2452 0.2395 0.2452 558,065 +0.00(+0.00%)
Aug 06, 2008 0.2566 0.2566 0.2395 0.2452 618,669 -0.01(-4.44%)
Aug 05, 2008 0.2839 0.2885 0.2566 0.2566 1,153,592 -0.02(-8.54%)
Aug 04, 2008 0.2965 0.2965 0.2805 0.2805 69,276 -0.00(-1.60%)
Aug 01, 2008 0.2976 0.3045 0.2839 0.2851 69,276 -0.02(-5.30%)
Jul 31, 2008 0.2908 0.3045 0.2908 0.3011 298,662 +0.00(+1.54%)
Jul 30, 2008 0.3033 0.3056 0.2965 0.2965 280,615 -0.01(-2.26%)
Jul 29, 2008 0.3033 0.3136 0.3033 0.3033 324,172 -0.01(-2.21%)
Jul 28, 2008 0.3079 0.3170 0.3056 0.3102 171,876 +0.00(+0.37%)
Jul 25, 2008 0.3136 0.3136 0.3056 0.3090 69,276 -0.00(-1.27%)
Jul 24, 2008 0.3136 0.3136 0.3090 0.3130 44,723 -0.01(-1.96%)
Jul 23, 2008 0.3090 0.3193 0.2976 0.3193 296,470 +0.00(+0.36%)
Jul 22, 2008 0.2862 0.3182 0.2862 0.3182 478,221 +0.03(+10.28%)
Jul 21, 2008 0.2976 0.2976 0.2851 0.2885 159,643 -0.01(-3.80%)
Jul 18, 2008 0.3033 0.3079 0.2965 0.2999 84,184 -0.01(-1.87%)
Jul 17, 2008 0.3090 0.3090 0.3015 0.3056 52,615 +0.00(+0.00%)
Jul 16, 2008 0.2988 0.3122 0.2851 0.3056 300,775 +0.01(+3.88%)
Jul 15, 2008 0.2828 0.3056 0.2782 0.2942 989,704 +0.01(+3.61%)
Jul 14, 2008 0.3991 0.3991 0.2577 0.2839 3,705,000 -0.09(-24.55%)
Jul 11, 2008 0.4185 0.4185 0.3752 0.3763 602,446 -0.05(-11.05%)
Jul 10, 2008 0.4288 0.4333 0.4219 0.4231 88,569 -0.01(-2.11%)
Jul 09, 2008 0.4539 0.4539 0.4322 0.4322 90,761 -0.02(-5.25%)
Jul 08, 2008 0.4561 0.4653 0.4510 0.4561 152,584 +0.00(+1.01%)
Jul 07, 2008 0.4584 0.4618 0.4505 0.4516 177,910 -0.01(-2.46%)
Jul 04, 2008 0.4858 0.4869 0.4630 0.4630 148,200 +0.00(+0.00%)
Jul 03, 2008 0.4858 0.4869 0.4630 0.4630 148,200 -0.02(-4.69%)
Jul 02, 2008 0.5086 0.5086 0.4835 0.4858 57,876 -0.03(-5.33%)
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.