Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Virnetx Holding Corp (NY: VHC )

4.120 +0.020 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2023 3.910 4.020 3.810 3.980 37,279 -0.08(-1.97%)
Oct 30, 2023 4.200 4.200 3.950 4.060 10,826 -0.07(-1.69%)
Oct 27, 2023 4.110 4.260 4.050 4.130 11,606 -0.12(-2.82%)
Oct 26, 2023 4.250 4.540 3.850 4.250 77,950 +4.01(+1694.01%)
Oct 25, 2023 0.2500 0.2550 0.2369 0.2369 97,397 -0.01(-4.28%)
Oct 24, 2023 0.2550 0.2725 0.2450 0.2475 86,968 -0.00(-1.12%)
Oct 23, 2023 0.2500 0.2598 0.2500 0.2503 165,069 -0.00(-0.64%)
Oct 20, 2023 0.2509 0.2615 0.2500 0.2519 57,248 -0.00(-1.22%)
Oct 19, 2023 0.2600 0.2775 0.2500 0.2550 253,774 -0.00(-0.58%)
Oct 18, 2023 0.2500 0.2646 0.2460 0.2565 43,759 -0.00(-0.12%)
Oct 17, 2023 0.2369 0.2690 0.2369 0.2568 89,919 -0.00(-1.27%)
Oct 16, 2023 0.2619 0.2649 0.2300 0.2601 203,433 -0.01(-3.67%)
Oct 13, 2023 0.2500 0.2791 0.2250 0.2700 462,663 +0.04(+17.14%)
Oct 12, 2023 0.2350 0.2399 0.2300 0.2305 296,939 -0.00(-1.58%)
Oct 11, 2023 0.2290 0.2437 0.2290 0.2342 43,204 +0.00(+0.09%)
Oct 10, 2023 0.2269 0.2400 0.2250 0.2340 270,719 +0.00(+1.74%)
Oct 09, 2023 0.2400 0.2500 0.2300 0.2300 202,293 -0.01(-4.52%)
Oct 06, 2023 0.2404 0.2597 0.2404 0.2409 70,636 -0.01(-3.64%)
Oct 05, 2023 0.2400 0.2600 0.2400 0.2500 69,816 +0.00(+0.00%)
Oct 04, 2023 0.2400 0.2580 0.2324 0.2500 246,355 +0.00(+1.67%)
Oct 03, 2023 0.2658 0.2699 0.2457 0.2459 289,794 -0.01(-5.42%)
Oct 02, 2023 0.2600 0.2694 0.2525 0.2600 158,347 +0.01(+2.32%)
Sep 29, 2023 0.2650 0.2671 0.2494 0.2541 226,741 +0.00(+0.24%)
Sep 28, 2023 0.2410 0.2679 0.2410 0.2535 345,323 -0.01(-2.69%)
Sep 27, 2023 0.2582 0.2849 0.2582 0.2605 85,682 -0.02(-6.96%)
Sep 26, 2023 0.2671 0.2900 0.2427 0.2800 304,644 -0.01(-3.21%)
Sep 25, 2023 0.2812 0.2907 0.2833 0.2893 303,318 -0.00(-0.21%)
Sep 22, 2023 0.2900 0.2980 0.2850 0.2899 394,786 +0.00(+1.68%)
Sep 21, 2023 0.2500 0.2900 0.2510 0.2851 428,364 +0.02(+5.55%)
Sep 20, 2023 0.2501 0.2721 0.2219 0.2701 383,124 +0.01(+5.55%)
Sep 19, 2023 0.2550 0.2799 0.2511 0.2559 149,091 -0.01(-1.95%)
Sep 18, 2023 0.2730 0.2994 0.2610 0.2610 221,225 +0.00(+0.38%)
Sep 15, 2023 0.2800 0.2992 0.2600 0.2600 137,857 -0.02(-6.68%)
Sep 14, 2023 0.2900 0.2900 0.2666 0.2786 176,290 +0.00(+1.60%)
Sep 13, 2023 0.2800 0.2800 0.2701 0.2742 55,721 -0.01(-2.07%)
Sep 12, 2023 0.3200 0.3178 0.2800 0.2800 104,621 -0.02(-6.67%)
Sep 11, 2023 0.3200 0.3240 0.2900 0.3000 75,007 -0.00(-0.33%)
Sep 08, 2023 0.2954 0.3219 0.2851 0.3010 279,324 +0.01(+4.22%)
Sep 07, 2023 0.2876 0.2900 0.2751 0.2888 308,449 +0.01(+4.41%)
Sep 06, 2023 0.3161 0.3161 0.2700 0.2766 471,234 -0.03(-8.56%)
Sep 05, 2023 0.3002 0.3300 0.3000 0.3025 215,107 -0.02(-5.70%)
Sep 01, 2023 0.3464 0.3464 0.3200 0.3208 193,740 -0.00(-0.37%)
Aug 31, 2023 0.3000 0.3330 0.3000 0.3220 276,832 +0.01(+2.06%)
Aug 30, 2023 0.3280 0.3356 0.3000 0.3155 564,387 -0.01(-4.19%)
Aug 29, 2023 0.3500 0.3669 0.3255 0.3293 353,097 -0.02(-5.91%)
Aug 28, 2023 0.3600 0.3775 0.3410 0.3500 328,920 -0.02(-5.79%)
Aug 25, 2023 0.3800 0.3904 0.3650 0.3715 204,942 -0.01(-1.46%)
Aug 24, 2023 0.3630 0.3800 0.3630 0.3770 108,722 +0.02(+5.31%)
Aug 23, 2023 0.3750 0.4130 0.3443 0.3580 257,091 -0.01(-1.40%)
Aug 22, 2023 0.3960 0.4200 0.3600 0.3631 396,656 +0.00(+0.86%)
Aug 21, 2023 0.4000 0.4002 0.3600 0.3600 201,536 -0.02(-4.86%)
Aug 18, 2023 0.3700 0.3983 0.3700 0.3784 96,303 -0.01(-1.71%)
Aug 17, 2023 0.3800 0.4066 0.3724 0.3850 231,434 -0.02(-4.99%)
Aug 16, 2023 0.4100 0.4198 0.3994 0.4052 179,016 -0.01(-1.72%)
Aug 15, 2023 0.4100 0.4200 0.3650 0.4123 432,075 -0.00(-1.10%)
Aug 14, 2023 0.4200 0.4300 0.4113 0.4169 252,710 -0.02(-3.56%)
Aug 11, 2023 0.4500 0.4500 0.4200 0.4323 70,913 -0.00(-0.62%)
Aug 10, 2023 0.4250 0.4360 0.4100 0.4350 77,382 +0.01(+1.16%)
Aug 09, 2023 0.4300 0.4498 0.4300 0.4300 59,324 -0.00(-1.10%)
Aug 08, 2023 0.4311 0.4406 0.4100 0.4348 72,831 +0.00(+0.86%)
Aug 07, 2023 0.4581 0.4600 0.4181 0.4311 226,174 -0.02(-4.41%)
Aug 04, 2023 0.4600 0.4800 0.4500 0.4510 291,798 -0.01(-2.91%)
Aug 03, 2023 0.4911 0.4911 0.4645 0.4645 52,649 -0.01(-3.03%)
Aug 02, 2023 0.4720 0.4809 0.4650 0.4790 489,301 +0.00(+0.13%)
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.