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

Virnetx Holding Corp (NY: VHC )

7.020 -0.050 (-0.71%)
Streaming Delayed Price Updated: 1:54 PM EDT, Sep 27, 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 (%)
Nov 30, 2016 1458 1458 1391 1413 433 +0.00(+0.00%)
Nov 29, 2016 1413 1436 1391 1413 368 -22.44(-1.56%)
Nov 28, 2016 1436 1458 1391 1436 394 +0.00(+0.00%)
Nov 25, 2016 1458 1458 1413 1436 159 -22.43(-1.54%)
Nov 23, 2016 1458 1458 1458 0 -44.86(-2.98%)
Nov 22, 2016 1480 1525 1447 1503 733 +0.00(+0.00%)
Nov 21, 2016 1548 1548 1436 1503 925 +0.00(+0.00%)
Nov 18, 2016 1525 1525 1469 1503 712 -22.43(-1.47%)
Nov 17, 2016 1458 1525 1436 1525 749 +44.86(+3.03%)
Nov 16, 2016 1458 1523 1436 1480 679 +22.43(+1.54%)
Nov 15, 2016 1436 1548 1391 1458 757 +0.00(+0.00%)
Nov 14, 2016 1507 1525 1436 1458 644 -22.43(-1.52%)
Nov 11, 2016 1368 1570 1346 1480 1,795 +89.73(+6.45%)
Nov 10, 2016 1346 1391 1323 1391 696 +0.00(+0.00%)
Nov 09, 2016 1346 1391 1323 1391 610 +22.43(+1.64%)
Nov 08, 2016 1368 1436 1323 1368 556 +0.00(+0.00%)
Nov 07, 2016 1323 1458 1323 1368 755 +44.86(+3.39%)
Nov 04, 2016 1323 1346 1301 1323 422 +0.00(+0.00%)
Nov 03, 2016 1346 1346 1323 1323 377 +0.00(+0.00%)
Nov 02, 2016 1368 1368 1323 1323 417 -44.86(-3.28%)
Nov 01, 2016 1350 1391 1323 1368 545 +0.00(+0.00%)
Oct 31, 2016 1323 1391 1323 1368 774 +0.00(+0.00%)
Oct 28, 2016 1346 1391 1323 1368 868 +22.43(+1.67%)
Oct 27, 2016 1413 1436 1346 1346 454 -67.29(-4.76%)
Oct 26, 2016 1400 1436 1368 1413 677 +0.00(+0.00%)
Oct 25, 2016 1391 1413 1346 1413 744 -22.44(-1.56%)
Oct 24, 2016 1458 1458 1391 1436 749 +22.44(+1.59%)
Oct 21, 2016 1480 1480 1391 1413 1,068 -89.73(-5.97%)
Oct 20, 2016 1548 1548 1458 1503 1,047 -44.86(-2.90%)
Oct 19, 2016 1615 1615 1525 1548 534 -67.29(-4.17%)
Oct 18, 2016 1570 1637 1480 1615 1,924 +112.15(+7.46%)
Oct 17, 2016 1637 1682 1503 1503 1,179 -161.50(-9.70%)
Oct 14, 2016 1772 1772 1615 1664 1,304 -80.75(-4.63%)
Oct 13, 2016 1700 1781 1664 1745 805 +31.40(+1.83%)
Oct 12, 2016 1745 1748 1696 1714 565 -35.89(-2.05%)
Oct 11, 2016 1790 1817 1723 1750 1,993 -40.37(-2.26%)
Oct 10, 2016 1803 1828 1754 1790 857 +8.97(+0.50%)
Oct 07, 2016 1705 1803 1700 1781 1,352 +85.24(+5.03%)
Oct 06, 2016 1687 1763 1651 1696 1,138 +26.92(+1.61%)
Oct 05, 2016 1718 1741 1584 1669 1,905 -49.35(-2.87%)
Oct 04, 2016 1880 1880 1705 1718 3,252 -121.13(-6.59%)
Oct 03, 2016 2158 2301 1777 1839 20,769 +466.56(+33.99%)
Sep 30, 2016 1427 1444 1364 1373 1,291 -49.35(-3.47%)
Sep 29, 2016 1498 1516 1395 1422 1,023 -40.37(-2.76%)
Sep 28, 2016 1418 1525 1382 1462 1,790 +58.32(+4.15%)
Sep 27, 2016 1373 1427 1314 1404 955 +62.80(+4.68%)
Sep 26, 2016 1382 1391 1296 1341 1,369 -71.77(-5.08%)
Sep 23, 2016 1462 1516 1413 1413 1,490 -53.84(-3.67%)
Sep 22, 2016 1503 1561 1400 1467 2,393 +17.95(+1.24%)
Sep 21, 2016 1247 1525 1247 1449 5,893 +183.93(+14.54%)
Sep 20, 2016 1189 1283 1184 1265 1,497 +80.75(+6.82%)
Sep 19, 2016 1189 1198 1139 1184 659 +26.92(+2.33%)
Sep 16, 2016 1198 1225 1122 1157 1,323 -22.44(-1.90%)
Sep 15, 2016 1193 1234 1135 1180 1,300 +4.49(+0.38%)
Sep 14, 2016 1252 1274 1171 1175 1,076 -44.86(-3.68%)
Sep 13, 2016 1166 1243 1104 1220 1,753 +58.32(+5.02%)
Sep 12, 2016 1050 1162 1050 1162 2,005 +98.69(+9.28%)
Sep 09, 2016 1238 1422 995.92 1063 5,384 -165.98(-13.50%)
Sep 08, 2016 1184 1229 1171 1229 366 +44.86(+3.79%)
Sep 07, 2016 1171 1211 1139 1184 644 +4.48(+0.38%)
Sep 06, 2016 1234 1252 1175 1180 944 -53.83(-4.36%)
Sep 02, 2016 1175 1234 1234 1234 859 +71.78(+6.18%)
Sep 01, 2016 1207 1207 1157 1162 345 -26.92(-2.26%)
Aug 31, 2016 1193 1202 1126 1189 1,040 -44.86(-3.64%)
Aug 30, 2016 1256 1261 1193 1234 842 -17.94(-1.43%)
Aug 29, 2016 1211 1283 1207 1252 515 +35.89(+2.95%)
Aug 26, 2016 1220 1279 1198 1216 572 -4.49(-0.37%)
Aug 25, 2016 1220 1243 1202 1220 542 -13.46(-1.09%)
Aug 24, 2016 1198 1310 1198 1234 1,976 +13.46(+1.10%)
Aug 23, 2016 1166 1225 1157 1220 591 +49.35(+4.21%)
Aug 22, 2016 1135 1175 1135 1171 437 -4.49(-0.38%)
Aug 19, 2016 1166 1184 1148 1175 514 +8.97(+0.77%)
Aug 18, 2016 1193 1216 1139 1166 1,306 -26.91(-2.26%)
Aug 17, 2016 1216 1247 1193 1193 1,027 -35.89(-2.92%)
Aug 16, 2016 1216 1256 1175 1229 1,353 +22.43(+1.86%)
Aug 15, 2016 1216 1238 1175 1207 960 -13.46(-1.10%)
Aug 12, 2016 1279 1279 1189 1220 1,946 -44.86(-3.55%)
Aug 11, 2016 1292 1314 1238 1265 2,423 +4.48(+0.36%)
Aug 10, 2016 1198 1296 1153 1261 2,655 +76.27(+6.44%)
Aug 09, 2016 1131 1193 1113 1184 2,030 +62.80(+5.60%)
Aug 08, 2016 1108 1175 1091 1122 1,679 +49.35(+4.60%)
Aug 05, 2016 1050 1113 1023 1072 1,841 +44.86(+4.37%)
Aug 04, 2016 1005 1072 977.98 1027 1,798 -22.43(-2.14%)
Aug 03, 2016 1077 1099 1018 1050 2,038 -40.37(-3.70%)
Aug 02, 2016 1077 1135 1032 1090 2,583 +0.00(+0.00%)
Aug 01, 2016 1063 1171 960.03 1090 6,752 -852.37(-43.88%)
Jul 29, 2016 1848 1974 1844 1942 701 +44.86(+2.36%)
Jul 28, 2016 1866 1916 1866 1898 278 +8.97(+0.47%)
Jul 27, 2016 1898 1929 1875 1889 357 -4.48(-0.24%)
Jul 26, 2016 1911 1960 1871 1893 587 -4.49(-0.24%)
Jul 25, 2016 1974 2028 1866 1898 1,211 -58.32(-2.98%)
Jul 22, 2016 1831 2082 1827 1956 1,570 +121.13(+6.60%)
Jul 21, 2016 1812 1880 1808 1835 758 +22.43(+1.24%)
Jul 20, 2016 1799 1866 1772 1812 658 +35.89(+2.02%)
Jul 19, 2016 1790 1794 1763 1777 405 -8.97(-0.50%)
Jul 18, 2016 1821 1826 1769 1785 539 +4.48(+0.25%)
Jul 15, 2016 1799 1799 1750 1781 569 +17.95(+1.02%)
Jul 14, 2016 1772 1812 1748 1763 682 -13.46(-0.76%)
Jul 13, 2016 1812 1830 1759 1777 1,013 -26.92(-1.49%)
Jul 12, 2016 1794 1853 1785 1803 1,063 +17.95(+1.01%)
Jul 11, 2016 1808 1817 1772 1785 779 +8.97(+0.50%)
Jul 08, 2016 1727 1817 1723 1777 1,478 +62.80(+3.66%)
Jul 07, 2016 1732 1777 1700 1714 865 -17.94(-1.04%)
Jul 06, 2016 1682 1772 1646 1732 2,152 +35.89(+2.12%)
Jul 05, 2016 1763 1781 1682 1696 865 -58.32(-3.32%)
Jul 01, 2016 1799 1754 1754 1754 1,281 -40.38(-2.25%)
Jun 30, 2016 1821 1857 1777 1794 900 -31.40(-1.72%)
Jun 29, 2016 1830 1871 1803 1826 715 +26.92(+1.50%)
Jun 28, 2016 1803 1853 1785 1799 962 +8.97(+0.50%)
Jun 27, 2016 1893 1898 1718 1790 1,586 -130.10(-6.78%)
Jun 24, 2016 1790 1920 1790 1920 3,230 +8.97(+0.47%)
Jun 23, 2016 1884 1960 1831 1911 1,925 +49.35(+2.65%)
Jun 22, 2016 1844 1907 1781 1862 2,570 +0.00(+0.00%)
Jun 21, 2016 1884 1992 1817 1862 3,100 -22.43(-1.19%)
Jun 20, 2016 2602 2651 1866 1884 9,946 -704.32(-27.21%)
Jun 17, 2016 2692 2763 2557 2588 2,568 -103.19(-3.83%)
Jun 16, 2016 2710 2727 2611 2692 1,636 -17.94(-0.66%)
Jun 15, 2016 2763 2894 2602 2710 4,449 -71.78(-2.58%)
Jun 14, 2016 2373 2916 2333 2781 9,837 +430.67(+18.32%)
Jun 13, 2016 2225 2445 2221 2351 3,241 +103.18(+4.59%)
Jun 10, 2016 2243 2283 2213 2248 747 -22.43(-0.99%)
Jun 09, 2016 2225 2396 2185 2270 1,483 +4.49(+0.20%)
Jun 08, 2016 2117 2445 2086 2266 3,241 +157.01(+7.45%)
Jun 07, 2016 2086 2140 2077 2108 684 +0.00(+0.00%)
Jun 06, 2016 2117 2144 2057 2108 715 -8.97(-0.42%)
Jun 03, 2016 2171 2176 2108 2117 776 -44.86(-2.07%)
Jun 02, 2016 2185 2185 2122 2162 608 -35.89(-1.63%)
Jun 01, 2016 2207 2221 2104 2198 822 +17.94(+0.82%)
May 31, 2016 2239 2243 2140 2180 1,192 -17.94(-0.82%)
May 27, 2016 2135 2198 2198 2198 862 +53.83(+2.51%)
May 26, 2016 2333 2333 2095 2144 1,655 -165.98(-7.18%)
May 25, 2016 2185 2333 2158 2310 2,628 +161.50(+7.52%)
May 24, 2016 2122 2176 2077 2149 1,533 +22.43(+1.05%)
May 23, 2016 1996 2234 1996 2126 1,827 +121.12(+6.04%)
May 20, 2016 1934 2019 1929 2005 812 +76.27(+3.95%)
May 19, 2016 1942 1965 1907 1929 501 -26.92(-1.38%)
May 18, 2016 1911 1996 1902 1956 518 +44.86(+2.35%)
May 17, 2016 2005 2020 1911 1911 800 -89.72(-4.48%)
May 16, 2016 1978 2059 1925 2001 738 +49.35(+2.53%)
May 13, 2016 1902 2001 1889 1951 914 +44.86(+2.35%)
May 12, 2016 2032 2073 1889 1907 1,041 -130.10(-6.39%)
May 11, 2016 2041 2140 1978 2037 1,190 +13.46(+0.67%)
May 10, 2016 2010 2037 1956 2023 512 +49.35(+2.50%)
May 09, 2016 1916 1992 1879 1974 663 +71.78(+3.77%)
May 06, 2016 1862 1904 1826 1902 1,084 +26.91(+1.44%)
May 05, 2016 1938 1983 1866 1875 1,574 -62.80(-3.24%)
May 04, 2016 2005 2055 1929 1938 927 -67.30(-3.36%)
May 03, 2016 1951 2037 1951 2005 1,046 +35.89(+1.82%)
May 02, 2016 2005 2043 1934 1969 942 -44.86(-2.23%)
Apr 29, 2016 2117 2117 1978 2014 2,382 -94.21(-4.47%)
Apr 28, 2016 2153 2171 2082 2108 1,466 -22.43(-1.05%)
Apr 27, 2016 2180 2207 2064 2131 1,585 -89.72(-4.04%)
Apr 26, 2016 2046 2364 2001 2221 10,860 +219.82(+10.99%)
Apr 25, 2016 1974 2023 1951 2001 1,073 +26.92(+1.36%)
Apr 22, 2016 1978 2041 1938 1974 996 -4.49(-0.23%)
Apr 21, 2016 1992 2050 1929 1978 1,099 +0.00(+0.00%)
Apr 20, 2016 2041 2095 1951 1978 1,297 -35.89(-1.78%)
Apr 19, 2016 2032 2041 1934 2014 895 +17.95(+0.90%)
Apr 18, 2016 1965 2049 1911 1996 931 +31.40(+1.60%)
Apr 15, 2016 2001 2019 1934 1965 635 -49.35(-2.45%)
Apr 14, 2016 2019 2073 1974 2014 1,050 +31.41(+1.58%)
Apr 13, 2016 2046 2100 1965 1983 1,634 -49.35(-2.43%)
Apr 12, 2016 1839 2037 1772 2032 2,034 +224.30(+12.41%)
Apr 11, 2016 1862 1884 1799 1808 1,082 -40.37(-2.18%)
Apr 08, 2016 1826 1898 1817 1848 1,178 +8.97(+0.49%)
Apr 07, 2016 1934 1951 1817 1839 1,400 -98.69(-5.09%)
Apr 06, 2016 1934 1960 1874 1938 1,065 +4.48(+0.23%)
Apr 05, 2016 2037 2064 1902 1934 2,120 -121.12(-5.89%)
Apr 04, 2016 2059 2122 2014 2055 1,051 +8.97(+0.44%)
Apr 01, 2016 2064 2144 1996 2046 1,733 -13.46(-0.65%)
Mar 31, 2016 2126 2176 2046 2059 2,361 -49.35(-2.34%)
Mar 30, 2016 2113 2230 2037 2108 3,556 +0.00(+0.00%)
Mar 29, 2016 2131 2161 2028 2108 2,161 +40.38(+1.95%)
Mar 28, 2016 2059 2126 1974 2068 1,799 +49.35(+2.44%)
Mar 24, 2016 1974 2019 2019 2019 1,602 -31.41(-1.53%)
Mar 23, 2016 2131 2198 1960 2050 2,908 -89.72(-4.19%)
Mar 22, 2016 1942 2180 1934 2140 3,047 +201.88(+10.42%)
Mar 21, 2016 2046 2117 1911 1938 1,444 -67.30(-3.36%)
Mar 18, 2016 2230 2230 1960 2005 2,171 -148.04(-6.87%)
Mar 17, 2016 1920 2243 1893 2153 3,552 +264.68(+14.01%)
Mar 16, 2016 1884 1934 1801 1889 1,443 -17.94(-0.94%)
Mar 15, 2016 1920 1940 1745 1907 2,359 -35.89(-1.85%)
Mar 14, 2016 2019 2068 1920 1942 1,094 -85.24(-4.20%)
Mar 11, 2016 2126 2153 1978 2028 1,589 -26.91(-1.31%)
Mar 10, 2016 2131 2194 2032 2055 1,121 -58.32(-2.76%)
Mar 09, 2016 2176 2221 2082 2113 1,439 -67.30(-3.09%)
Mar 08, 2016 2257 2405 2162 2180 2,548 -183.93(-7.78%)
Mar 07, 2016 2499 2526 2315 2364 2,252 -94.21(-3.83%)
Mar 04, 2016 2535 2647 2436 2458 3,514 -17.94(-0.72%)
Mar 03, 2016 2230 2485 2216 2476 4,782 +251.22(+11.29%)
Mar 02, 2016 2032 2346 2028 2225 3,611 +197.39(+9.73%)
Mar 01, 2016 2149 2153 1987 2028 1,150 -49.34(-2.38%)
Feb 29, 2016 2275 2288 2068 2077 1,962 -116.64(-5.32%)
Feb 26, 2016 2180 2315 2153 2194 1,549 -4.49(-0.20%)
Feb 25, 2016 2351 2355 2189 2198 1,919 -121.13(-5.22%)
Feb 24, 2016 2301 2427 2252 2319 1,966 -4.48(-0.19%)
Feb 23, 2016 2418 2580 2322 2324 1,681 -139.07(-5.65%)
Feb 22, 2016 2772 2777 2458 2463 2,453 -291.60(-10.59%)
Feb 19, 2016 2817 2887 2728 2754 1,220 -40.38(-1.44%)
Feb 18, 2016 2956 2970 2658 2795 2,382 -161.50(-5.46%)
Feb 17, 2016 3136 3230 2925 2956 2,654 -192.90(-6.13%)
Feb 16, 2016 3176 3252 3042 3149 2,085 -13.46(-0.43%)
Feb 12, 2016 3095 3163 3163 3163 2,068 +107.67(+3.52%)
Feb 11, 2016 2956 3136 2956 3055 2,356 -44.86(-1.45%)
Feb 10, 2016 3194 3365 3061 3100 4,945 -116.64(-3.63%)
Feb 09, 2016 3145 3365 3118 3217 4,885 -62.81(-1.92%)
Feb 08, 2016 3091 3365 3028 3279 3,510 +143.56(+4.58%)
Feb 05, 2016 2988 3315 2728 3136 8,465 -31.41(-0.99%)
Feb 04, 2016 3970 4325 3046 3167 38,485 +1018.36(+47.39%)
Feb 03, 2016 1768 2198 1723 2149 9,176 +493.47(+29.81%)
Feb 02, 2016 1732 1750 1602 1655 1,496 -103.18(-5.87%)
Feb 01, 2016 1759 1790 1682 1759 1,362 -26.91(-1.51%)
Jan 29, 2016 1718 1785 1678 1785 1,508 +112.15(+6.70%)
Jan 28, 2016 1799 1810 1575 1673 1,373 -112.15(-6.28%)
Jan 27, 2016 1777 1817 1759 1785 976 -8.98(-0.50%)
Jan 26, 2016 1803 1835 1714 1794 1,579 -17.94(-0.99%)
Jan 25, 2016 1817 2005 1794 1812 2,134 +17.94(+1.00%)
Jan 22, 2016 1889 1907 1750 1794 2,143 -62.80(-3.38%)
Jan 21, 2016 1799 1898 1745 1857 2,371 +62.80(+3.50%)
Jan 20, 2016 1637 1951 1588 1794 2,906 +116.64(+6.95%)
Jan 19, 2016 1750 1791 1440 1678 3,750 -89.72(-5.08%)
Jan 15, 2016 1543 1768 1768 1768 9,288 +112.15(+6.77%)
Jan 14, 2016 1207 1785 1144 1655 8,109 +542.83(+48.79%)
Jan 13, 2016 1148 1171 1104 1113 1,526 -35.89(-3.13%)
Jan 12, 2016 964.52 1382 928.63 1148 5,648 +251.22(+28.00%)
Jan 11, 2016 986.95 995.92 874.80 897.23 902 -76.27(-7.83%)
Jan 08, 2016 973.49 1014 969.01 973.49 979 +4.49(+0.46%)
Jan 07, 2016 973.49 1000 951.06 969.01 902 -8.97(-0.92%)
Jan 06, 2016 1023 1032 969.01 977.98 984 -53.83(-5.22%)
Jan 05, 2016 1099 1099 1027 1032 542 -49.35(-4.56%)
Jan 04, 2016 1153 1162 1059 1081 677 -71.78(-6.23%)
Dec 31, 2015 1166 1153 1153 1153 564 -22.43(-1.91%)
Dec 30, 2015 1184 1216 1162 1175 512 -22.43(-1.87%)
Dec 29, 2015 1144 1279 1144 1198 1,018 +31.40(+2.69%)
Dec 28, 2015 1144 1211 1139 1166 490 +4.49(+0.39%)
Dec 24, 2015 1144 1162 1162 1162 445 -8.97(-0.77%)
Dec 23, 2015 1090 1193 1090 1171 585 +31.40(+2.76%)
Dec 22, 2015 1104 1144 1072 1139 770 +31.40(+2.83%)
Dec 21, 2015 1050 1113 1032 1108 1,229 +89.73(+8.81%)
Dec 18, 2015 1086 1122 951.06 1018 12,155 -44.87(-4.22%)
Dec 17, 2015 1144 1180 1061 1063 1,243 -89.72(-7.78%)
Dec 16, 2015 1113 1166 1105 1153 690 +58.32(+5.33%)
Dec 15, 2015 1086 1122 1054 1095 1,780 +17.95(+1.67%)
Dec 14, 2015 1122 1122 973.49 1077 1,433 -31.41(-2.83%)
Dec 11, 2015 1175 1261 1095 1108 930 -103.18(-8.52%)
Dec 10, 2015 1256 1301 1205 1211 712 -49.35(-3.91%)
Dec 09, 2015 1225 1301 1225 1261 632 +31.41(+2.56%)
Dec 08, 2015 1279 1279 1184 1229 539 -67.30(-5.19%)
Dec 07, 2015 1359 1359 1279 1296 639 -71.77(-5.25%)
Dec 04, 2015 1440 1467 1330 1368 1,305 -76.27(-5.28%)
Dec 03, 2015 1480 1525 1409 1445 848 -17.94(-1.23%)
Dec 02, 2015 1467 1485 1368 1462 1,465 +85.23(+6.19%)
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.