Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Virnetx Holding Corp (NY: VHC )

3.820 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2012 2.712 2.851 2.658 2.698 10,518,272 -0.07(-2.59%)
Jul 30, 2012 2.603 3.117 2.452 2.770 42,925,860 +0.18(+7.15%)
Jul 27, 2012 2.889 2.919 2.423 2.585 38,447,704 -0.30(-10.32%)
Jul 26, 2012 3.405 3.451 2.594 2.883 44,626,300 -0.44(-13.28%)
Jul 25, 2012 3.507 3.569 3.258 3.324 28,545,460 +0.24(+7.64%)
Jul 24, 2012 3.926 4.028 3.081 3.088 32,932,102 -0.81(-20.70%)
Jul 23, 2012 3.878 3.963 3.819 3.894 14,383,968 -0.13(-3.12%)
Jul 20, 2012 4.214 4.267 3.949 4.020 24,013,426 -0.40(-9.10%)
Jul 19, 2012 4.444 4.524 4.402 4.422 6,023,304 -0.01(-0.15%)
Jul 18, 2012 4.447 4.533 4.390 4.429 7,983,332 -0.01(-0.31%)
Jul 17, 2012 4.605 4.658 4.401 4.443 10,036,288 -0.16(-3.56%)
Jul 16, 2012 4.780 4.781 4.577 4.607 17,755,176 -0.01(-0.17%)
Jul 13, 2012 4.496 4.761 4.420 4.615 29,069,588 +0.31(+7.15%)
Jul 12, 2012 4.442 4.496 4.200 4.307 20,358,348 +0.22(+5.30%)
Jul 11, 2012 4.133 4.219 4.070 4.090 5,911,268 -0.04(-1.08%)
Jul 10, 2012 4.184 4.284 4.070 4.135 9,086,975 +0.00(+0.00%)
Jul 09, 2012 4.263 4.263 4.113 4.135 4,524,634 -0.03(-0.79%)
Jul 06, 2012 4.225 4.240 4.134 4.168 5,168,199 -0.10(-2.35%)
Jul 05, 2012 4.284 4.333 4.226 4.268 8,326,393 -0.09(-2.02%)
Jul 03, 2012 4.357 4.483 4.276 4.356 9,085,984 +0.01(+0.26%)
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.