Indicators

Virnetx Holding Corp (NY: VHC )

3.820 UNCHANGED

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	2.178	2.218	2.098	2.115	12,408,742	-0.01(-0.54%)
Oct 28, 2010	2.093	2.179	2.028	2.127	21,621,066	+0.10(+4.95%)
Oct 27, 2010	2.038	2.120	1.961	2.026	15,329,352	+0.09(+4.78%)
Oct 25, 2010	2.073	2.074	1.912	1.934	10,203,684	-0.07(-3.69%)
Oct 22, 2010	1.826	2.063	1.819	2.008	20,334,032	+0.16(+8.70%)
Oct 21, 2010	1.882	1.903	1.805	1.847	4,945,083	-0.00(-0.18%)
Oct 20, 2010	1.827	1.866	1.748	1.851	8,083,503	+0.04(+2.14%)
Oct 19, 2010	1.955	1.955	1.773	1.812	10,856,992	-0.15(-7.72%)
Oct 18, 2010	1.967	1.983	1.933	1.964	6,109,067	+0.00(+0.12%)
Oct 15, 2010	1.973	2.005	1.896	1.961	9,311,433	-0.02(-0.81%)
Oct 14, 2010	2.009	2.110	1.923	1.977	19,749,984	-0.02(-0.91%)
Oct 13, 2010	1.860	2.017	1.853	1.996	15,863,416	+0.15(+8.11%)
Oct 12, 2010	1.785	1.923	1.768	1.846	15,992,710	+0.05(+2.78%)
Oct 11, 2010	1.724	1.852	1.617	1.796	24,738,412	+0.08(+4.44%)
Oct 08, 2010	1.720	1.855	1.689	1.720	22,843,680	-0.12(-6.34%)
Oct 07, 2010	1.895	1.895	1.659	1.836	18,020	+0.01(+0.69%)
Oct 06, 2010	2.113	2.281	1.725	1.823	103,261,816	-0.29(-13.80%)
Oct 05, 2010	1.915	2.123	1.882	2.115	24,246	+0.20(+10.42%)
Oct 04, 2010	1.722	1.967	1.705	1.916	36,923,424	+0.20(+11.63%)

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.