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

Virnetx Holding Corp (NY: VHC )

5.350 -0.150 (-2.73%)
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 23, 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 (%)
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%)
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.