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

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 30, 2009 0.2497 0.2509 0.2452 0.2463 273,065 -0.00(-0.46%)
Oct 29, 2009 0.2452 0.2611 0.2418 0.2475 725,478 +0.01(+3.33%)
Oct 28, 2009 0.2315 0.2566 0.2315 0.2395 354,355 +0.00(+0.00%)
Oct 27, 2009 0.2463 0.2543 0.2383 0.2395 917,700 +0.00(+1.45%)
Oct 26, 2009 0.2737 0.2737 0.2212 0.2361 1,523,040 -0.04(-14.88%)
Oct 23, 2009 0.2782 0.2794 0.2634 0.2773 2,032,856 -0.04(-11.89%)
Oct 22, 2009 0.3142 0.3250 0.3136 0.3147 397,684 -0.01(-2.61%)
Oct 21, 2009 0.3219 0.3261 0.3170 0.3232 317,200 +0.00(+0.50%)
Oct 20, 2009 0.3261 0.3272 0.3216 0.3216 367,430 -0.01(-3.75%)
Oct 19, 2009 0.3410 0.3410 0.3261 0.3341 236,742 -0.00(-1.35%)
Oct 16, 2009 0.3421 0.3592 0.3364 0.3387 582,241 -0.01(-2.30%)
Oct 15, 2009 0.3512 0.3512 0.3421 0.3467 186,846 -0.01(-2.88%)
Oct 14, 2009 0.3558 0.3569 0.3512 0.3569 200,596 +0.00(+1.29%)
Oct 13, 2009 0.3524 0.3524 0.3478 0.3524 116,630 -0.00(-1.28%)
Oct 12, 2009 0.3432 0.3581 0.3432 0.3569 529,924 +0.01(+4.33%)
Oct 09, 2009 0.3432 0.3432 0.3364 0.3421 342,780 +0.00(+1.01%)
Oct 08, 2009 0.3410 0.3410 0.3318 0.3387 161,318 -0.00(-1.00%)
Oct 07, 2009 0.3341 0.3444 0.3341 0.3421 139,369 -0.00(-0.33%)
Oct 06, 2009 0.3501 0.3501 0.3330 0.3432 493,883 -0.00(-1.31%)
Oct 05, 2009 0.3478 0.3581 0.3421 0.3478 774,121 +0.01(+2.01%)
Oct 02, 2009 0.3318 0.3638 0.3318 0.3410 510,325 +0.00(+1.01%)
Oct 01, 2009 0.3467 0.3467 0.3364 0.3375 204,323 +0.00(+0.68%)
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%)
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.