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

Virnetx Holding Corp (NY: VHC )

4.770 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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 (%)
May 20, 2024 4.850 4.850 4.647 4.770 3,336 +0.16(+3.47%)
May 17, 2024 4.720 4.850 4.551 4.610 15,706 -0.07(-1.50%)
May 16, 2024 4.730 4.770 4.383 4.680 11,868 +0.17(+3.77%)
May 15, 2024 4.850 4.850 4.510 4.510 5,547 -0.34(-7.01%)
May 14, 2024 4.850 4.850 4.770 4.850 1,562 +0.02(+0.41%)
May 13, 2024 4.680 4.845 4.537 4.830 3,692 +0.22(+4.77%)
May 10, 2024 4.850 4.850 4.520 4.610 4,394 -0.12(-2.54%)
May 09, 2024 4.740 4.786 4.685 4.730 1,636 -0.07(-1.46%)
May 08, 2024 4.960 4.960 4.800 4.800 7,872 -0.05(-1.03%)
May 07, 2024 4.860 4.960 4.850 4.850 9,600 -0.11(-2.22%)
May 06, 2024 5.000 5.105 4.890 4.960 17,609 -0.23(-4.43%)
May 03, 2024 5.190 5.255 5.150 5.190 2,930 +0.09(+1.76%)
May 02, 2024 5.254 5.254 4.810 5.100 14,963 -0.15(-2.86%)
May 01, 2024 5.340 5.447 5.250 5.250 1,933 -0.01(-0.19%)
Apr 30, 2024 5.240 5.500 5.240 5.260 4,345 -0.13(-2.41%)
Apr 29, 2024 5.390 5.400 4.899 5.390 16,574 -0.07(-1.28%)
Apr 26, 2024 5.550 5.555 5.460 5.460 1,082 +0.07(+1.22%)
Apr 25, 2024 5.390 5.394 5.386 5.394 1,697 -0.03(-0.47%)
Apr 24, 2024 5.450 5.490 5.315 5.420 5,016 -0.14(-2.50%)
Apr 23, 2024 5.350 5.760 5.350 5.559 1,976 +0.06(+1.07%)
Apr 22, 2024 5.370 5.500 5.370 5.500 1,323 +0.17(+3.19%)
Apr 19, 2024 5.370 5.460 5.330 5.330 6,152 -0.16(-2.86%)
Apr 18, 2024 5.710 5.710 5.402 5.487 2,150 -0.19(-3.31%)
Apr 17, 2024 5.590 5.675 5.430 5.675 2,547 +0.08(+1.34%)
Apr 16, 2024 5.490 5.600 5.365 5.600 2,201 -0.11(-1.93%)
Apr 15, 2024 5.770 5.770 5.700 5.710 3,952 -0.02(-0.35%)
Apr 12, 2024 5.760 5.850 5.700 5.730 4,315 -0.06(-1.04%)
Apr 11, 2024 5.970 6.050 5.790 5.790 6,347 -0.20(-3.34%)
Apr 10, 2024 5.940 6.100 5.852 5.990 4,106 +0.02(+0.34%)
Apr 09, 2024 6.000 6.000 5.895 5.970 6,616 -0.05(-0.83%)
Apr 08, 2024 6.160 6.160 6.000 6.020 10,312 -0.16(-2.59%)
Apr 05, 2024 6.110 6.231 6.050 6.180 4,752 +0.02(+0.32%)
Apr 04, 2024 6.010 6.160 6.010 6.160 730 +0.03(+0.49%)
Apr 03, 2024 6.418 6.418 6.050 6.130 2,615 -0.01(-0.16%)
Apr 02, 2024 6.050 6.200 6.050 6.140 7,218 -0.10(-1.60%)
Apr 01, 2024 6.180 6.265 6.050 6.240 1,539 -0.10(-1.55%)
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%)
Mar 01, 2024 6.000 6.100 5.907 6.040 3,222 +0.06(+1.00%)
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%)
Feb 01, 2024 7.065 7.790 7.065 7.420 16,563 +0.36(+5.10%)
Jan 31, 2024 6.800 7.060 6.600 7.060 15,551 +0.23(+3.37%)
Jan 30, 2024 6.487 6.860 6.450 6.830 14,940 +0.43(+6.72%)
Jan 29, 2024 6.140 6.400 6.130 6.400 5,763 +0.24(+3.90%)
Jan 26, 2024 6.100 6.240 6.100 6.160 3,313 +0.05(+0.82%)
Jan 25, 2024 6.150 6.300 6.000 6.110 8,851 +0.01(+0.16%)
Jan 24, 2024 6.041 6.300 6.041 6.100 4,510 +0.01(+0.16%)
Jan 23, 2024 6.160 6.230 6.014 6.090 10,077 -0.10(-1.62%)
Jan 22, 2024 6.240 6.290 6.120 6.190 6,437 -0.08(-1.28%)
Jan 19, 2024 6.150 6.300 6.150 6.270 5,029 +0.02(+0.32%)
Jan 18, 2024 6.120 6.270 6.120 6.250 4,626 -0.04(-0.64%)
Jan 17, 2024 6.130 6.300 6.110 6.290 8,718 +0.08(+1.29%)
Jan 16, 2024 6.300 6.299 6.200 6.210 1,490 -0.05(-0.80%)
Jan 12, 2024 6.160 6.310 6.160 6.260 5,637 -0.03(-0.48%)
Jan 11, 2024 6.260 6.310 5.889 6.290 5,387 +0.10(+1.62%)
Jan 10, 2024 5.910 6.260 5.900 6.190 10,531 +0.12(+1.98%)
Jan 09, 2024 5.920 6.100 5.790 6.070 15,046 +0.05(+0.83%)
Jan 08, 2024 6.000 6.120 5.810 6.020 11,034 -0.06(-0.99%)
Jan 05, 2024 6.250 6.380 6.010 6.080 18,583 -0.29(-4.55%)
Jan 04, 2024 6.410 6.500 6.269 6.370 5,888 -0.02(-0.31%)
Jan 03, 2024 6.550 6.550 6.300 6.390 13,911 -0.10(-1.54%)
Jan 02, 2024 6.810 7.350 6.160 6.490 36,915 -0.51(-7.29%)
Dec 29, 2023 7.360 7.430 6.860 7.000 27,000 -0.45(-6.04%)
Dec 28, 2023 7.660 7.660 7.302 7.450 43,579 -0.21(-2.74%)
Dec 27, 2023 7.650 7.790 7.650 7.660 7,160 -0.10(-1.29%)
Dec 26, 2023 7.380 7.840 7.335 7.760 10,964 +0.23(+3.05%)
Dec 22, 2023 7.230 7.660 7.120 7.530 17,280 +0.25(+3.43%)
Dec 21, 2023 7.010 7.406 7.010 7.280 6,028 +0.13(+1.82%)
Dec 20, 2023 6.600 7.280 6.600 7.150 13,108 +0.38(+5.61%)
Dec 19, 2023 6.560 6.840 6.560 6.770 20,373 +0.23(+3.52%)
Dec 18, 2023 6.910 7.080 6.500 6.540 19,641 -0.29(-4.25%)
Dec 15, 2023 6.650 7.055 6.510 6.830 58,307 -0.33(-4.61%)
Dec 14, 2023 7.620 7.620 7.020 7.160 24,985 -0.44(-5.79%)
Dec 13, 2023 7.530 7.700 7.354 7.600 8,297 -0.02(-0.26%)
Dec 12, 2023 7.500 7.983 7.320 7.620 32,575 -0.31(-3.91%)
Dec 11, 2023 8.000 8.078 7.690 7.930 16,816 -0.20(-2.46%)
Dec 08, 2023 8.150 8.330 8.020 8.130 28,240 -0.07(-0.85%)
Dec 07, 2023 7.820 8.460 7.670 8.200 11,802 +0.33(+4.19%)
Dec 06, 2023 7.670 7.940 7.670 7.870 10,514 +0.17(+2.21%)
Dec 05, 2023 7.350 7.800 7.350 7.700 17,495 +0.35(+4.76%)
Dec 04, 2023 6.840 7.395 6.840 7.350 20,633 +0.29(+4.11%)
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.