Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	0.6169	0.6226	0.5941	0.6055	1,625,876	-0.01(-2.39%)
Nov 26, 2014	0.6181	0.6204	0.6204	0.6204	1,581,969	+0.00(+0.00%)
Nov 25, 2014	0.6352	0.6443	0.6055	0.6204	3,726,283	-0.01(-2.33%)
Nov 24, 2014	0.5987	0.6386	0.5987	0.6352	3,601,365	+0.04(+5.89%)
Nov 21, 2014	0.6272	0.6340	0.5964	0.5998	4,867,335	-0.02(-3.31%)
Nov 20, 2014	0.5816	0.6295	0.5794	0.6204	3,418,570	+0.03(+5.22%)
Nov 19, 2014	0.5804	0.6055	0.5736	0.5896	2,996,577	+0.00(+0.19%)
Nov 18, 2014	0.5884	0.6043	0.5827	0.5884	2,772,392	+0.00(+0.58%)
Nov 17, 2014	0.5930	0.6101	0.5759	0.5850	3,730,869	-0.01(-1.72%)
Nov 14, 2014	0.6067	0.6203	0.5804	0.5953	2,576,900	+0.02(+3.16%)
Nov 13, 2014	0.5702	0.5930	0.5622	0.5770	3,003,751	+0.01(+1.00%)
Nov 12, 2014	0.6021	0.6021	0.5554	0.5713	6,050,874	-0.02(-4.02%)
Nov 11, 2014	0.6500	0.6669	0.5941	0.5953	5,298,273	-0.06(-9.38%)
Nov 10, 2014	0.6625	0.6694	0.6454	0.6568	2,608,100	-0.01(-1.20%)
Nov 07, 2014	0.6603	0.6808	0.6546	0.6648	2,579,671	+0.00(+0.69%)
Nov 06, 2014	0.6717	0.6774	0.6557	0.6603	2,302,572	-0.01(-1.03%)
Nov 05, 2014	0.6648	0.6728	0.6477	0.6671	3,239,476	+0.01(+1.39%)
Nov 04, 2014	0.6557	0.6660	0.6340	0.6580	1,782,574	-0.00(-0.17%)

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.