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

Virnetx Holding Corp (NY: VHC )

4.750 -0.020 (-0.42%)
Streaming Delayed Price Updated: 1:42 PM EDT, May 21, 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 (%)
Nov 30, 2023 7.840 7.840 7.710 7.730 5,929 -0.16(-2.03%)
Nov 29, 2023 7.830 7.980 7.710 7.890 8,486 +0.00(+0.00%)
Nov 28, 2023 7.900 7.985 7.680 7.890 17,959 -0.09(-1.13%)
Nov 27, 2023 8.400 8.460 7.970 7.980 30,679 -0.51(-6.01%)
Nov 24, 2023 8.550 8.585 8.400 8.490 4,955 +0.03(+0.35%)
Nov 22, 2023 8.210 8.610 8.100 8.460 12,976 +0.17(+2.05%)
Nov 21, 2023 8.150 8.530 8.000 8.290 25,074 +0.03(+0.36%)
Nov 20, 2023 8.080 8.540 7.770 8.260 36,057 +0.18(+2.23%)
Nov 17, 2023 7.610 8.100 7.301 8.080 32,759 +0.38(+4.94%)
Nov 16, 2023 7.860 7.860 6.770 7.700 25,930 -0.28(-3.51%)
Nov 15, 2023 7.870 8.030 7.440 7.980 26,094 +0.36(+4.72%)
Nov 14, 2023 7.400 7.690 7.280 7.620 34,757 +0.37(+5.10%)
Nov 13, 2023 7.460 7.480 6.980 7.250 38,471 +0.41(+5.99%)
Nov 10, 2023 6.400 6.960 6.160 6.840 26,772 +0.24(+3.64%)
Nov 09, 2023 7.280 7.280 6.450 6.600 33,938 -0.69(-9.47%)
Nov 08, 2023 7.750 8.000 7.100 7.290 84,956 +0.28(+3.99%)
Nov 07, 2023 6.000 7.290 5.860 7.010 102,806 +1.47(+26.53%)
Nov 06, 2023 4.810 5.750 4.810 5.540 51,001 +0.91(+19.65%)
Nov 03, 2023 3.980 4.740 3.940 4.630 27,366 +0.80(+20.89%)
Nov 02, 2023 3.550 3.830 3.547 3.830 22,756 +0.30(+8.50%)
Nov 01, 2023 3.970 4.050 3.500 3.530 23,105 -0.45(-11.31%)
Oct 31, 2023 3.910 4.020 3.810 3.980 37,279 -0.08(-1.97%)
Oct 30, 2023 4.200 4.200 3.950 4.060 10,826 -0.07(-1.69%)
Oct 27, 2023 4.110 4.260 4.050 4.130 11,606 -0.12(-2.82%)
Oct 26, 2023 4.250 4.540 3.850 4.250 77,950 +4.01(+1694.01%)
Oct 25, 2023 0.2500 0.2550 0.2369 0.2369 97,397 -0.01(-4.28%)
Oct 24, 2023 0.2550 0.2725 0.2450 0.2475 86,968 -0.00(-1.12%)
Oct 23, 2023 0.2500 0.2598 0.2500 0.2503 165,069 -0.00(-0.64%)
Oct 20, 2023 0.2509 0.2615 0.2500 0.2519 57,248 -0.00(-1.22%)
Oct 19, 2023 0.2600 0.2775 0.2500 0.2550 253,774 -0.00(-0.58%)
Oct 18, 2023 0.2500 0.2646 0.2460 0.2565 43,759 -0.00(-0.12%)
Oct 17, 2023 0.2369 0.2690 0.2369 0.2568 89,919 -0.00(-1.27%)
Oct 16, 2023 0.2619 0.2649 0.2300 0.2601 203,433 -0.01(-3.67%)
Oct 13, 2023 0.2500 0.2791 0.2250 0.2700 462,663 +0.04(+17.14%)
Oct 12, 2023 0.2350 0.2399 0.2300 0.2305 296,939 -0.00(-1.58%)
Oct 11, 2023 0.2290 0.2437 0.2290 0.2342 43,204 +0.00(+0.09%)
Oct 10, 2023 0.2269 0.2400 0.2250 0.2340 270,719 +0.00(+1.74%)
Oct 09, 2023 0.2400 0.2500 0.2300 0.2300 202,293 -0.01(-4.52%)
Oct 06, 2023 0.2404 0.2597 0.2404 0.2409 70,636 -0.01(-3.64%)
Oct 05, 2023 0.2400 0.2600 0.2400 0.2500 69,816 +0.00(+0.00%)
Oct 04, 2023 0.2400 0.2580 0.2324 0.2500 246,355 +0.00(+1.67%)
Oct 03, 2023 0.2658 0.2699 0.2457 0.2459 289,794 -0.01(-5.42%)
Oct 02, 2023 0.2600 0.2694 0.2525 0.2600 158,347 +0.01(+2.32%)
Sep 29, 2023 0.2650 0.2671 0.2494 0.2541 226,741 +0.00(+0.24%)
Sep 28, 2023 0.2410 0.2679 0.2410 0.2535 345,323 -0.01(-2.69%)
Sep 27, 2023 0.2582 0.2849 0.2582 0.2605 85,682 -0.02(-6.96%)
Sep 26, 2023 0.2671 0.2900 0.2427 0.2800 304,644 -0.01(-3.21%)
Sep 25, 2023 0.2812 0.2907 0.2833 0.2893 303,318 -0.00(-0.21%)
Sep 22, 2023 0.2900 0.2980 0.2850 0.2899 394,786 +0.00(+1.68%)
Sep 21, 2023 0.2500 0.2900 0.2510 0.2851 428,364 +0.02(+5.55%)
Sep 20, 2023 0.2501 0.2721 0.2219 0.2701 383,124 +0.01(+5.55%)
Sep 19, 2023 0.2550 0.2799 0.2511 0.2559 149,091 -0.01(-1.95%)
Sep 18, 2023 0.2730 0.2994 0.2610 0.2610 221,225 +0.00(+0.38%)
Sep 15, 2023 0.2800 0.2992 0.2600 0.2600 137,857 -0.02(-6.68%)
Sep 14, 2023 0.2900 0.2900 0.2666 0.2786 176,290 +0.00(+1.60%)
Sep 13, 2023 0.2800 0.2800 0.2701 0.2742 55,721 -0.01(-2.07%)
Sep 12, 2023 0.3200 0.3178 0.2800 0.2800 104,621 -0.02(-6.67%)
Sep 11, 2023 0.3200 0.3240 0.2900 0.3000 75,007 -0.00(-0.33%)
Sep 08, 2023 0.2954 0.3219 0.2851 0.3010 279,324 +0.01(+4.22%)
Sep 07, 2023 0.2876 0.2900 0.2751 0.2888 308,449 +0.01(+4.41%)
Sep 06, 2023 0.3161 0.3161 0.2700 0.2766 471,234 -0.03(-8.56%)
Sep 05, 2023 0.3002 0.3290 0.3000 0.3025 215,107 -0.02(-5.70%)
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.