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 (%)
Feb 28, 2013	4.046	4.104	3.994	4.017	6,751,404	-0.04(-0.98%)
Feb 27, 2013	4.037	4.160	4.008	4.057	24,749,120	+0.18(+4.77%)
Feb 26, 2013	3.916	3.941	3.849	3.873	4,351,029	-0.17(-4.12%)
Feb 22, 2013	4.039	4.048	3.990	4.039	2,863,978	+0.02(+0.45%)
Feb 21, 2013	4.105	4.105	3.883	4.021	4,213,905	-0.00(-0.03%)
Feb 20, 2013	4.046	4.155	4.005	4.022	8,130,103	-0.01(-0.34%)
Feb 19, 2013	3.994	4.046	3.957	4.036	4,760,815	+0.04(+1.06%)
Feb 15, 2013	4.044	4.044	3.963	3.994	3,546,198	-0.01(-0.17%)
Feb 14, 2013	4.011	4.032	3.935	4.000	2,650,412	+0.01(+0.23%)
Feb 13, 2013	4.007	4.074	3.963	3.991	3,830,821	-0.03(-0.71%)
Feb 12, 2013	4.005	4.071	3.978	4.020	8,192,461	+0.01(+0.31%)
Feb 11, 2013	3.973	4.008	3.968	4.007	2,875,597	+0.02(+0.60%)
Feb 08, 2013	3.936	4.014	3.936	3.983	2,570,507	+0.02(+0.55%)
Feb 07, 2013	4.013	4.013	3.901	3.962	2,085,217	-0.02(-0.57%)
Feb 06, 2013	3.922	4.012	3.919	3.984	4,652,533	+0.08(+2.04%)
Feb 04, 2013	3.940	4.020	3.887	3.905	3,484,155	-0.08(-1.89%)

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.