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 (%)
Feb 26, 2010	0.6796	0.7002	0.6534	0.6888	8,299,130	+0.02(+2.72%)
Feb 25, 2010	0.6158	0.6796	0.6032	0.6705	6,053,961	+0.05(+7.30%)
Feb 24, 2010	0.6272	0.6329	0.6044	0.6249	3,177,048	+0.00(+0.00%)
Feb 23, 2010	0.6489	0.6591	0.5839	0.6249	6,434,616	-0.01(-1.97%)
Feb 22, 2010	0.6158	0.6876	0.6158	0.6375	9,373,677	+0.03(+5.47%)
Feb 19, 2010	0.5918	0.6819	0.5816	0.6044	12,971,324	+0.02(+4.13%)
Feb 18, 2010	0.5018	0.5861	0.4904	0.5804	7,621,654	+0.09(+18.65%)
Feb 17, 2010	0.4596	0.4904	0.4516	0.4892	3,719,364	+0.04(+8.33%)
Feb 16, 2010	0.4276	0.4641	0.4276	0.4516	4,188,518	+0.00(+0.25%)
Feb 12, 2010	0.4037	0.4504	0.4504	0.4504	778,707	+0.03(+8.22%)
Feb 11, 2010	0.4082	0.4254	0.4048	0.4162	786,898	+0.00(+0.00%)
Feb 10, 2010	0.4048	0.4219	0.4048	0.4162	766,150	+0.01(+2.53%)
Feb 09, 2010	0.4048	0.4105	0.3820	0.4060	589,116	+0.02(+4.71%)
Feb 08, 2010	0.4048	0.4219	0.3877	0.3877	429,411	-0.02(-3.95%)
Feb 05, 2010	0.3934	0.4048	0.3706	0.4037	891,655	+0.04(+10.28%)
Feb 04, 2010	0.4037	0.4048	0.3592	0.3661	1,606,119	-0.03(-6.69%)
Feb 03, 2010	0.4094	0.4159	0.3923	0.3923	986,713	-0.01(-3.10%)
Feb 02, 2010	0.3718	0.4151	0.3683	0.4048	1,593,395	+0.04(+10.94%)

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.