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: 12:04 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, 2010 1.677 1.697 1.604 1.675 10,233 +0.04(+2.30%)
Sep 29, 2010 1.586 1.638 1.558 1.638 4,384 +0.06(+4.13%)
Sep 28, 2010 1.517 1.574 1.493 1.573 7,708 +0.06(+3.76%)
Sep 27, 2010 1.511 1.538 1.486 1.516 8,671,717 +0.01(+0.68%)
Sep 24, 2010 1.482 1.528 1.482 1.505 10,708,643 +0.04(+2.80%)
Sep 23, 2010 1.388 1.482 1.358 1.464 11,961 +0.07(+5.07%)
Sep 22, 2010 1.438 1.469 1.365 1.394 10,436,516 -0.04(-3.02%)
Sep 21, 2010 1.432 1.487 1.409 1.437 17,012,606 +0.03(+2.44%)
Sep 20, 2010 1.267 1.403 1.266 1.403 14,923,881 +0.14(+11.11%)
Sep 17, 2010 1.262 1.283 1.232 1.262 7,126,622 +0.05(+4.53%)
Sep 15, 2010 1.210 1.258 1.164 1.208 12,179,217 -0.02(-1.85%)
Sep 14, 2010 1.268 1.332 1.221 1.230 3,507 -0.04(-3.32%)
Sep 13, 2010 1.167 1.317 1.113 1.273 19,633,668 +0.12(+10.60%)
Sep 10, 2010 1.180 1.185 1.126 1.151 10,845,478 -0.02(-1.56%)
Sep 09, 2010 1.149 1.186 1.049 1.169 3,507 +0.04(+3.43%)
Sep 08, 2010 1.066 1.145 1.052 1.130 23,638,260 +0.09(+8.31%)
Sep 07, 2010 1.007 1.076 0.9693 1.043 12,364 +0.04(+4.21%)
Sep 03, 2010 0.8952 1.011 0.8861 1.001 17,669,632 +0.11(+12.85%)
Sep 02, 2010 0.8667 0.8929 0.8587 0.8872 4,840 +0.01(+0.65%)
Sep 01, 2010 0.8575 0.9066 0.8270 0.8815 9,593,056 +0.04(+4.74%)
Aug 31, 2010 0.8336 0.8918 0.8279 0.8416 14,127 -0.04(-4.40%)
Aug 30, 2010 0.8746 0.9294 0.8473 0.8804 19,803,002 +0.05(+5.46%)
Aug 27, 2010 0.8347 0.8575 0.7173 0.8347 16,235,240 +0.11(+15.09%)
Aug 26, 2010 0.7082 0.7355 0.7059 0.7253 6,278 +0.02(+2.91%)
Aug 25, 2010 0.7059 0.7059 0.6751 0.7047 6,217 +0.00(+0.16%)
Aug 24, 2010 0.7207 0.7207 0.6922 0.7036 25,272 -0.02(-2.22%)
Aug 23, 2010 0.7298 0.7378 0.7161 0.7196 2,936,438 -0.01(-1.10%)
Aug 20, 2010 0.7253 0.7287 0.6968 0.7275 3,239,950 +0.01(+0.95%)
Aug 19, 2010 0.7013 0.7321 0.6922 0.7207 21,721 +0.02(+2.76%)
Aug 18, 2010 0.7139 0.7139 0.6899 0.7013 96,338 -0.02(-2.23%)
Aug 17, 2010 0.7173 0.7321 0.7104 0.7173 16,749 -0.00(-0.32%)
Aug 16, 2010 0.7104 0.7332 0.6990 0.7196 6,260,976 +0.01(+1.77%)
Aug 13, 2010 0.7070 0.7241 0.6956 0.7070 4,129,746 +0.00(+0.00%)
Aug 12, 2010 0.7116 0.7127 0.6774 0.7070 7,630,090 +0.06(+8.58%)
Aug 11, 2010 0.6854 0.6854 0.6443 0.6511 3,488,715 -0.04(-5.15%)
Aug 10, 2010 0.6990 0.7036 0.6842 0.6865 3,291,522 -0.02(-3.22%)
Aug 09, 2010 0.7002 0.7127 0.6842 0.7093 2,740,130 +0.02(+2.81%)
Aug 06, 2010 0.6899 0.7070 0.6831 0.6899 2,090,409 -0.01(-1.31%)
Aug 05, 2010 0.7013 0.7161 0.6990 0.6990 1,334,738 -0.01(-0.97%)
Aug 04, 2010 0.6979 0.7127 0.6944 0.7059 2,346,444 +0.01(+1.64%)
Aug 03, 2010 0.7047 0.7104 0.6899 0.6945 1,617,160 -0.02(-2.40%)
Aug 02, 2010 0.7355 0.7355 0.6990 0.7116 1,751,908 +0.01(+1.46%)
Jul 30, 2010 0.7013 0.7412 0.6842 0.7013 1,375,603 +0.02(+2.50%)
Jul 29, 2010 0.7093 0.7173 0.6717 0.6842 4,895,975 -0.02(-2.60%)
Jul 28, 2010 0.7025 0.7378 0.6968 0.7025 10,093 -0.03(-3.60%)
Jul 27, 2010 0.7412 0.7412 0.7013 0.7287 2,627,007 +0.00(+0.00%)
Jul 26, 2010 0.7412 0.7629 0.6911 0.7287 6,965,812 -0.01(-0.93%)
Jul 23, 2010 0.6705 0.7389 0.6648 0.7355 6,252,374 +0.06(+9.51%)
Jul 22, 2010 0.6432 0.6717 0.6353 0.6717 3,081,560 +0.04(+6.13%)
Jul 21, 2010 0.6568 0.6637 0.6329 0.6329 2,270,161 -0.02(-3.14%)
Jul 20, 2010 0.6318 0.6614 0.6226 0.6534 2,837,644 +0.00(+0.70%)
Jul 19, 2010 0.6568 0.6568 0.6249 0.6489 2,445,335 -0.00(-0.70%)
Jul 16, 2010 0.6534 0.6682 0.6443 0.6534 2,327,248 -0.02(-2.72%)
Jul 15, 2010 0.6785 0.6796 0.6603 0.6717 1,897,310 -0.00(-0.67%)
Jul 14, 2010 0.7047 0.7047 0.6694 0.6762 3,507 -0.02(-2.47%)
Jul 13, 2010 0.6933 0.7287 0.6819 0.6933 24,667 -0.00(-0.65%)
Jul 12, 2010 0.6671 0.7104 0.6637 0.6979 3,526,879 +0.03(+4.44%)
Jul 09, 2010 0.6682 0.6682 0.6295 0.6682 1,818,782 +0.02(+2.81%)
Jul 08, 2010 0.6500 0.6819 0.6249 0.6500 7,497 +0.01(+0.88%)
Jul 07, 2010 0.6432 0.6546 0.6181 0.6443 3,104,807 +0.01(+1.44%)
Jul 06, 2010 0.6352 0.6876 0.6352 0.6352 12,610 -0.05(-6.70%)
Jul 02, 2010 0.6808 0.6922 0.6614 0.6808 2,725,310 -0.00(-0.33%)
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.