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

Virnetx Holding Corp (NY: VHC )

4.650 -0.070 (-1.48%)
Streaming Delayed Price Updated: 12:44 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, 2009 0.3421 0.3535 0.3330 0.3353 709,027 +0.00(+0.69%)
Sep 29, 2009 0.3373 0.3389 0.3193 0.3330 228,000 -0.00(-1.35%)
Sep 28, 2009 0.3455 0.3455 0.3330 0.3375 269,732 -0.00(-1.33%)
Sep 25, 2009 0.3284 0.3455 0.3217 0.3421 1,452,325 +0.02(+5.26%)
Sep 24, 2009 0.3239 0.3340 0.3182 0.3250 471,512 +0.00(+0.71%)
Sep 23, 2009 0.3147 0.3251 0.3147 0.3227 214,320 +0.01(+3.28%)
Sep 22, 2009 0.3113 0.3136 0.2954 0.3125 529,740 +0.00(+0.00%)
Sep 21, 2009 0.3182 0.5382 0.3022 0.3125 549,523 -0.01(-2.14%)
Sep 18, 2009 0.3410 0.3410 0.3193 0.3193 1,055,613 -0.02(-6.04%)
Sep 17, 2009 0.3421 0.3421 0.3250 0.3398 462,410 +0.00(+0.34%)
Sep 16, 2009 0.3535 0.3535 0.3250 0.3387 458,192 -0.00(-1.00%)
Sep 15, 2009 0.3387 0.3444 0.3341 0.3421 591,230 +0.01(+1.69%)
Sep 14, 2009 0.3489 0.3489 0.3318 0.3364 309,396 +0.01(+2.08%)
Sep 11, 2009 0.3307 0.3353 0.3193 0.3296 427,061 +0.00(+1.05%)
Sep 10, 2009 0.3375 0.3455 0.3159 0.3261 851,299 -0.02(-4.67%)
Sep 09, 2009 0.3535 0.3535 0.3364 0.3421 433,857 +0.00(+0.00%)
Sep 08, 2009 0.3455 0.3455 0.3341 0.3421 477,063 +0.00(+1.01%)
Sep 04, 2009 0.3102 0.3410 0.3102 0.3387 670,872 +0.02(+6.83%)
Sep 03, 2009 0.3604 0.3638 0.2965 0.3170 3,401,058 -0.04(-12.30%)
Sep 02, 2009 0.3524 0.3615 0.3524 0.3615 426,184 +0.01(+2.49%)
Sep 01, 2009 0.3558 0.3626 0.3478 0.3527 337,071 -0.00(-0.87%)
Aug 31, 2009 0.3638 0.3638 0.3478 0.3558 621,212 -0.01(-1.58%)
Aug 28, 2009 0.3763 0.3763 0.3581 0.3615 633,278 -0.00(-0.94%)
Aug 27, 2009 0.3740 0.3820 0.3535 0.3649 1,238,373 -0.00(-0.93%)
Aug 26, 2009 0.3968 0.3968 0.3638 0.3683 1,314,867 -0.01(-2.71%)
Aug 25, 2009 0.3706 0.3820 0.3592 0.3786 628,034 +0.01(+3.11%)
Aug 24, 2009 0.3626 0.3699 0.3421 0.3672 1,502,941 +0.02(+5.92%)
Aug 21, 2009 0.3478 0.3535 0.3421 0.3467 499,153 -0.00(-0.33%)
Aug 20, 2009 0.3444 0.3535 0.3410 0.3478 1,180,513 +0.01(+2.01%)
Aug 19, 2009 0.3626 0.3626 0.3296 0.3410 1,076,642 -0.00(-0.33%)
Aug 18, 2009 0.3558 0.3649 0.3353 0.3421 551,067 -0.00(-0.99%)
Aug 17, 2009 0.3296 0.3695 0.3204 0.3455 499,363 +0.02(+5.21%)
Aug 14, 2009 0.3387 0.3410 0.3170 0.3284 879,185 -0.00(-0.35%)
Aug 13, 2009 0.4048 0.4333 0.3250 0.3296 5,420,709 -0.07(-17.90%)
Aug 12, 2009 0.3889 0.4082 0.3706 0.4014 1,504,265 +0.01(+1.44%)
Aug 11, 2009 0.3569 0.4048 0.3421 0.3957 2,752,644 +0.05(+15.67%)
Aug 10, 2009 0.2885 0.3421 0.2885 0.3421 1,439,820 +0.05(+18.46%)
Aug 07, 2009 0.3204 0.3204 0.2817 0.2888 854,719 -0.02(-6.91%)
Aug 06, 2009 0.3318 0.3318 0.3090 0.3102 1,133,668 -0.02(-4.88%)
Aug 05, 2009 0.3364 0.3535 0.3090 0.3261 2,270,529 -0.00(-0.69%)
Aug 04, 2009 0.3489 0.3489 0.2851 0.3284 1,948,979 +0.00(+0.00%)
Aug 03, 2009 0.3923 0.4094 0.3079 0.3284 11,238,401 -0.01(-4.00%)
Jul 31, 2009 0.3033 0.5702 0.2782 0.3421 33,106,022 +0.17(+102.70%)
Jul 30, 2009 0.1654 0.1688 0.1551 0.1688 270,092 +0.00(+0.00%)
Jul 29, 2009 0.1631 0.1688 0.1631 0.1688 244,503 +0.00(+0.00%)
Jul 28, 2009 0.1585 0.1688 0.1539 0.1688 183,943 +0.01(+7.25%)
Jul 27, 2009 0.1425 0.1596 0.1414 0.1574 359,976 +0.01(+10.48%)
Jul 24, 2009 0.1471 0.1494 0.1403 0.1424 70,066 -0.00(-3.18%)
Jul 23, 2009 0.1448 0.1494 0.1437 0.1471 117,349 +0.00(+1.57%)
Jul 22, 2009 0.1585 0.1585 0.1437 0.1448 71,250 +0.00(+0.00%)
Jul 21, 2009 0.1482 0.1494 0.1448 0.1448 82,299 -0.00(-0.20%)
Jul 20, 2009 0.1368 0.1539 0.1368 0.1451 231,840 +0.01(+4.31%)
Jul 17, 2009 0.1425 0.1482 0.1368 0.1391 320,296 -0.00(-2.40%)
Jul 16, 2009 0.1448 0.1482 0.1425 0.1425 195,615 +0.00(+0.00%)
Jul 15, 2009 0.1494 0.1539 0.1414 0.1425 116,788 -0.01(-5.30%)
Jul 14, 2009 0.1482 0.1539 0.1425 0.1505 200,815 +0.00(+3.12%)
Jul 13, 2009 0.1574 0.1608 0.1425 0.1460 791,265 -0.01(-7.85%)
Jul 10, 2009 0.1585 0.1596 0.1574 0.1584 12,276 -0.00(-0.79%)
Jul 09, 2009 0.1654 0.1654 0.1596 0.1596 5,261 -0.00(-0.71%)
Jul 08, 2009 0.1654 0.1665 0.1574 0.1608 275,792 +0.00(+1.44%)
Jul 07, 2009 0.1596 0.1597 0.1517 0.1585 138,501 -0.00(-2.11%)
Jul 06, 2009 0.1596 0.1665 0.1585 0.1619 109,641 +0.00(+0.71%)
Jul 02, 2009 0.1688 0.1688 0.1608 0.1608 116,630 -0.01(-4.56%)
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.