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 28, 2014	2.223	2.269	2.167	2.224	2,744,059	+0.01(+0.62%)
Feb 27, 2014	2.186	2.246	2.176	2.210	2,296,196	+0.01(+0.47%)
Feb 26, 2014	2.127	2.219	2.122	2.200	1,980,434	+0.07(+3.32%)
Feb 25, 2014	2.227	2.253	2.112	2.129	3,443,335	-0.08(-3.46%)
Feb 24, 2014	2.223	2.268	2.193	2.205	2,302,116	-0.00(-0.10%)
Feb 21, 2014	2.326	2.338	2.192	2.208	4,967,120	-0.07(-3.05%)
Feb 20, 2014	2.252	2.281	2.211	2.277	2,336,360	+0.04(+1.73%)
Feb 19, 2014	2.231	2.416	2.194	2.239	9,518,983	+0.01(+0.67%)
Feb 18, 2014	2.062	2.252	2.048	2.224	9,214,927	+0.17(+8.21%)
Feb 14, 2014	2.047	2.055	2.055	2.055	4,517,031	+0.05(+2.33%)
Feb 13, 2014	1.829	2.121	1.829	2.008	11,854,176	+0.14(+7.51%)
Feb 12, 2014	1.920	1.921	1.806	1.868	5,332,534	-0.05(-2.85%)
Feb 11, 2014	1.942	1.956	1.895	1.923	2,573,620	-0.02(-1.17%)
Feb 10, 2014	1.934	1.977	1.927	1.945	2,613,713	-0.00(-0.06%)
Feb 07, 2014	1.958	1.983	1.924	1.947	1,737,395	-0.00(-0.23%)
Feb 06, 2014	1.973	1.991	1.920	1.951	3,872,439	-0.02(-0.81%)
Feb 05, 2014	1.992	2.020	1.950	1.967	2,792,982	-0.04(-2.21%)
Feb 04, 2014	2.006	2.057	2.000	2.012	1,816,099	+0.02(+0.97%)

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.