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 (%)
Jul 31, 2023	0.4900	0.4900	0.4712	0.4745	191,636	-0.01(-2.16%)
Jul 28, 2023	0.4900	0.4900	0.4709	0.4850	94,535	+0.01(+1.38%)
Jul 27, 2023	0.4680	0.4866	0.4680	0.4784	110,378	+0.00(+0.36%)
Jul 26, 2023	0.4650	0.4890	0.4650	0.4767	95,416	+0.01(+2.23%)
Jul 25, 2023	0.4628	0.4860	0.4628	0.4663	393,767	-0.00(-0.36%)
Jul 24, 2023	0.4800	0.4800	0.4545	0.4680	416,123	+0.01(+1.74%)
Jul 21, 2023	0.4700	0.4890	0.4600	0.4600	204,936	-0.01(-1.90%)
Jul 20, 2023	0.4631	0.4900	0.4631	0.4689	133,654	-0.00(-0.80%)
Jul 19, 2023	0.4600	0.4969	0.4600	0.4727	224,510	-0.01(-1.42%)
Jul 18, 2023	0.4800	0.4800	0.4595	0.4795	163,797	+0.01(+1.44%)
Jul 17, 2023	0.4800	0.4950	0.4500	0.4727	218,995	-0.00(-0.90%)
Jul 14, 2023	0.5060	0.5352	0.4750	0.4770	305,141	-0.03(-5.58%)
Jul 13, 2023	0.4950	0.5353	0.4950	0.5052	294,976	+0.00(+0.80%)
Jul 12, 2023	0.4850	0.5100	0.4850	0.5012	97,034	+0.02(+3.13%)
Jul 11, 2023	0.4995	0.5200	0.4801	0.4860	228,893	-0.01(-1.02%)
Jul 10, 2023	0.4703	0.5200	0.4661	0.4910	167,680	+0.01(+1.28%)
Jul 07, 2023	0.4600	0.4848	0.4600	0.4848	197,149	+0.01(+2.13%)
Jul 06, 2023	0.4750	0.4848	0.4649	0.4747	173,111	-0.00(-0.92%)
Jul 05, 2023	0.4850	0.5000	0.4728	0.4791	94,257	-0.02(-4.18%)

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.