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 (%)
Mar 28, 2024	6.190	6.338	6.035	6.338	4,677	+0.01(+0.13%)
Mar 27, 2024	6.110	6.450	5.850	6.330	6,187	+0.02(+0.32%)
Mar 26, 2024	6.290	6.490	6.250	6.310	7,344	+0.06(+0.96%)
Mar 25, 2024	6.530	6.530	6.195	6.250	11,958	-0.25(-3.85%)
Mar 22, 2024	6.600	6.600	6.350	6.500	4,098	-0.09(-1.37%)
Mar 21, 2024	6.000	6.629	6.000	6.590	18,557	+0.60(+10.02%)
Mar 20, 2024	5.810	6.090	5.810	5.990	4,088	+0.34(+6.02%)
Mar 19, 2024	5.598	5.830	5.300	5.650	17,673	+0.01(+0.18%)
Mar 18, 2024	5.500	5.690	5.434	5.640	13,766	-0.03(-0.53%)
Mar 15, 2024	5.260	5.670	5.200	5.670	29,030	+0.27(+5.00%)
Mar 14, 2024	5.600	5.600	5.400	5.400	16,504	-0.09(-1.64%)
Mar 13, 2024	5.480	5.727	5.480	5.490	1,408	-0.11(-1.96%)
Mar 12, 2024	5.550	5.650	5.470	5.600	13,533	-0.03(-0.53%)
Mar 11, 2024	5.810	6.010	5.360	5.630	41,123	-0.22(-3.76%)
Mar 08, 2024	6.030	6.030	5.825	5.850	10,548	+0.04(+0.69%)
Mar 07, 2024	6.310	6.310	5.810	5.810	14,140	-0.20(-3.33%)
Mar 06, 2024	6.040	6.197	5.950	6.010	17,872	+0.00(+0.00%)
Mar 05, 2024	6.270	6.270	5.950	6.010	20,361	-0.06(-0.99%)
Mar 04, 2024	6.060	6.270	6.040	6.070	7,430	+0.03(+0.50%)

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.