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 (%)
Dec 31, 2018	0.2839	0.2896	0.2691	0.2737	5,727,185	-0.01(-3.23%)
Dec 28, 2018	0.2782	0.2988	0.2691	0.2828	4,438,108	+0.01(+2.06%)
Dec 27, 2018	0.2771	0.2908	0.2663	0.2771	3,814,168	-0.00(-0.41%)
Dec 26, 2018	0.3056	0.3096	0.2748	0.2782	4,742,952	-0.03(-9.29%)
Dec 24, 2018	0.2805	0.3250	0.2805	0.3068	1,653,877	+0.02(+6.75%)
Dec 21, 2018	0.3170	0.3193	0.2817	0.2874	5,938,523	-0.03(-9.68%)
Dec 20, 2018	0.3113	0.3364	0.3079	0.3182	2,874,659	+0.01(+1.82%)
Dec 19, 2018	0.3136	0.3353	0.3090	0.3125	1,785,292	+0.00(+0.00%)
Dec 18, 2018	0.3284	0.3401	0.3125	0.3125	2,891,198	-0.02(-5.84%)
Dec 17, 2018	0.3535	0.3729	0.3296	0.3318	3,764,017	-0.02(-6.13%)
Dec 14, 2018	0.3695	0.3809	0.3512	0.3535	1,246,984	-0.02(-5.77%)
Dec 13, 2018	0.3729	0.3820	0.3621	0.3752	808,093	+0.00(+0.61%)
Dec 12, 2018	0.3763	0.3849	0.3706	0.3729	1,676,317	-0.00(-0.91%)
Dec 11, 2018	0.3672	0.3775	0.3581	0.3763	1,439,215	+0.01(+1.85%)
Dec 10, 2018	0.3672	0.3740	0.3558	0.3695	2,176,812	+0.00(+0.00%)
Dec 07, 2018	0.3604	0.3746	0.3592	0.3695	1,321,523	+0.00(+0.62%)
Dec 06, 2018	0.3649	0.3752	0.3478	0.3672	2,128,573	-0.00(-0.92%)
Dec 04, 2018	0.3854	0.3854	0.3626	0.3706	1,668,784	-0.01(-3.56%)

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.