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: 6:30 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 28, 2012 2.877 2.908 2.829 2.900 3,764,481 -0.01(-0.27%)
Sep 27, 2012 3.032 3.054 2.870 2.908 9,746,255 -0.11(-3.59%)
Sep 26, 2012 3.038 3.071 2.988 3.016 3,010,775 -0.01(-0.41%)
Sep 25, 2012 3.097 3.097 3.006 3.029 5,052,138 -0.07(-2.21%)
Sep 24, 2012 3.086 3.167 2.982 3.097 8,223,364 -0.07(-2.23%)
Sep 21, 2012 3.201 3.201 3.093 3.168 6,947,502 +0.07(+2.28%)
Sep 20, 2012 3.261 3.296 3.036 3.097 8,753,920 -0.19(-5.76%)
Sep 19, 2012 3.305 3.308 3.234 3.286 6,464,431 -0.02(-0.59%)
Sep 18, 2012 3.381 3.381 3.284 3.306 3,774,601 -0.01(-0.28%)
Sep 17, 2012 3.345 3.410 3.284 3.315 4,403,732 -0.01(-0.21%)
Sep 14, 2012 3.275 3.381 3.273 3.322 5,409,589 +0.04(+1.29%)
Sep 13, 2012 3.259 3.323 3.199 3.280 4,718,784 +0.00(+0.10%)
Sep 12, 2012 3.359 3.362 3.227 3.276 3,624,805 -0.00(-0.07%)
Sep 11, 2012 3.198 3.316 3.193 3.279 3,878,832 +0.09(+2.68%)
Sep 10, 2012 3.137 3.261 3.136 3.193 3,543,506 +0.03(+0.90%)
Sep 07, 2012 3.256 3.302 3.125 3.164 8,524,175 -0.08(-2.56%)
Sep 06, 2012 3.248 3.353 3.225 3.248 8,667,262 +0.06(+1.93%)
Sep 05, 2012 3.014 3.244 3.011 3.186 6,309,102 +0.18(+6.07%)
Sep 04, 2012 3.014 3.040 2.976 3.004 4,793,937 +0.04(+1.27%)
Aug 31, 2012 3.020 3.020 2.858 2.966 3,545,102 -0.04(-1.25%)
Aug 30, 2012 3.066 3.107 2.977 3.004 4,591,788 -0.06(-2.01%)
Aug 29, 2012 2.936 3.112 2.896 3.065 10,970,808 +0.23(+8.30%)
Aug 27, 2012 2.827 2.876 2.789 2.830 5,879,594 +0.11(+3.94%)
Aug 24, 2012 2.858 2.886 2.712 2.723 7,680,645 -0.02(-0.67%)
Aug 23, 2012 2.736 2.786 2.671 2.741 5,418,306 -0.01(-0.25%)
Aug 22, 2012 2.729 2.812 2.652 2.748 4,512,681 -0.02(-0.70%)
Aug 21, 2012 2.607 2.865 2.541 2.768 16,431,706 -0.14(-4.82%)
Aug 20, 2012 2.885 3.076 2.885 2.908 7,936,925 -0.02(-0.82%)
Aug 17, 2012 2.963 2.963 2.874 2.932 5,051,287 -0.05(-1.76%)
Aug 16, 2012 2.997 3.034 2.972 2.984 2,829,585 -0.02(-0.57%)
Aug 15, 2012 3.001 3.042 2.972 3.001 7,329,235 -0.02(-0.72%)
Aug 14, 2012 3.056 3.158 3.007 3.023 5,158,202 -0.08(-2.54%)
Aug 13, 2012 3.082 3.188 3.055 3.102 5,229,785 -0.01(-0.18%)
Aug 10, 2012 2.948 3.135 2.948 3.107 6,613,298 +0.06(+1.95%)
Aug 09, 2012 2.865 3.095 2.813 3.048 13,041,118 +0.14(+4.82%)
Aug 08, 2012 3.122 3.226 2.886 2.908 10,057,457 -0.25(-7.81%)
Aug 07, 2012 3.102 3.325 3.081 3.154 15,423,560 +0.03(+0.95%)
Aug 06, 2012 3.033 3.182 2.982 3.125 10,821,722 +0.11(+3.71%)
Aug 03, 2012 3.065 3.079 2.896 3.013 13,402,112 +0.22(+7.88%)
Aug 02, 2012 2.887 2.902 2.749 2.793 12,071,636 +0.06(+2.34%)
Aug 01, 2012 2.740 2.879 2.719 2.729 13,396,474 +0.03(+1.14%)
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%)
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.