Indicators

Virnetx Holding Corp (NY: VHC )

4.610 -0.070 (-1.50%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	5.960	6.355	5.896	5.980	19,868	+0.08(+1.36%)
Feb 28, 2024	6.000	6.000	5.590	5.900	29,525	-0.20(-3.28%)
Feb 27, 2024	6.010	6.249	6.010	6.100	11,372	-0.20(-3.17%)
Feb 26, 2024	6.590	6.660	6.150	6.300	15,960	-0.26(-3.96%)
Feb 23, 2024	6.550	6.891	6.550	6.560	4,842	+0.04(+0.61%)
Feb 22, 2024	6.950	7.230	6.400	6.520	17,467	-0.43(-6.19%)
Feb 21, 2024	7.300	7.300	6.788	6.950	11,487	-0.12(-1.70%)
Feb 20, 2024	9.230	9.290	6.300	7.070	78,021	-2.13(-23.15%)
Feb 16, 2024	9.440	9.440	8.829	9.200	35,337	-0.02(-0.22%)
Feb 15, 2024	8.430	9.370	7.760	9.220	43,347	+0.80(+9.50%)
Feb 14, 2024	7.310	8.600	7.310	8.420	34,677	+0.97(+13.02%)
Feb 13, 2024	7.350	7.460	7.100	7.450	8,389	+0.05(+0.68%)
Feb 12, 2024	7.050	7.497	6.900	7.400	6,834	+0.39(+5.56%)
Feb 09, 2024	6.960	7.220	6.920	7.010	7,062	-0.01(-0.19%)
Feb 08, 2024	7.210	7.220	7.023	7.023	3,988	-0.22(-3.00%)
Feb 07, 2024	7.480	7.675	7.200	7.240	5,861	-0.26(-3.47%)
Feb 06, 2024	7.610	7.610	7.500	7.500	3,391	-0.14(-1.83%)
Feb 05, 2024	7.720	7.850	7.367	7.640	12,420	+0.02(+0.26%)
Feb 02, 2024	7.360	7.620	7.147	7.620	3,589	+0.20(+2.70%)

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.