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 (%)
Nov 29, 2019	0.3843	0.4082	0.3809	0.4025	2,158,984	+0.01(+3.82%)
Nov 27, 2019	0.4128	0.4128	0.3763	0.3877	5,137,892	-0.02(-4.49%)
Nov 26, 2019	0.3991	0.4174	0.3877	0.4060	4,770,225	+0.01(+1.71%)
Nov 25, 2019	0.4345	0.4630	0.3866	0.3991	12,075,222	-0.04(-8.85%)
Nov 22, 2019	0.6660	0.6694	0.3250	0.4379	35,410,156	-0.23(-34.02%)
Nov 21, 2019	0.6682	0.6831	0.6603	0.6637	1,661,085	-0.00(-0.51%)
Nov 20, 2019	0.6603	0.6831	0.6568	0.6671	2,156,827	-0.00(-0.51%)
Nov 19, 2019	0.6534	0.6774	0.6489	0.6705	1,531,169	+0.02(+2.62%)
Nov 18, 2019	0.6295	0.6568	0.6261	0.6534	1,718,190	+0.01(+1.42%)
Nov 15, 2019	0.6603	0.6694	0.6420	0.6443	2,203,707	-0.02(-3.09%)
Nov 14, 2019	0.6637	0.6774	0.6637	0.6648	1,048,028	-0.01(-1.02%)
Nov 13, 2019	0.6682	0.6774	0.6580	0.6717	975,392	+0.00(+0.00%)
Nov 12, 2019	0.6660	0.6854	0.6591	0.6717	2,900,326	+0.00(+0.68%)
Nov 11, 2019	0.6785	0.6842	0.6603	0.6671	1,690,199	-0.01(-2.17%)
Nov 08, 2019	0.6682	0.6899	0.6603	0.6819	1,592,492	+0.00(+0.67%)
Nov 07, 2019	0.6899	0.6933	0.6637	0.6774	1,605,646	-0.01(-0.83%)
Nov 06, 2019	0.6796	0.6899	0.6790	0.6831	1,325,416	+0.00(+0.17%)
Nov 05, 2019	0.6808	0.6968	0.6671	0.6819	1,436,049	+0.00(+0.17%)
Nov 04, 2019	0.6876	0.6979	0.6774	0.6808	1,845,861	-0.01(-0.83%)

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.