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

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
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 31, 2016 0.5690 0.5702 0.5439 0.5542 4,689,460 -0.00(-0.82%)
May 27, 2016 0.5428 0.5588 0.5588 0.5588 3,392,815 +0.01(+2.51%)
May 26, 2016 0.5930 0.5930 0.5325 0.5451 6,512,294 -0.04(-7.18%)
May 25, 2016 0.5554 0.5930 0.5485 0.5873 10,341,423 +0.04(+7.52%)
May 24, 2016 0.5394 0.5531 0.5280 0.5462 6,032,468 +0.01(+1.05%)
May 23, 2016 0.5075 0.5679 0.5075 0.5405 7,188,314 +0.03(+6.04%)
May 20, 2016 0.4915 0.5132 0.4904 0.5097 3,195,867 +0.02(+3.95%)
May 19, 2016 0.4938 0.4995 0.4846 0.4904 1,973,357 -0.01(-1.38%)
May 18, 2016 0.4858 0.5075 0.4835 0.4972 2,040,179 +0.01(+2.35%)
May 17, 2016 0.5097 0.5135 0.4858 0.4858 3,147,373 -0.02(-4.48%)
May 16, 2016 0.5029 0.5234 0.4892 0.5086 2,906,658 +0.01(+2.53%)
May 13, 2016 0.4835 0.5086 0.4801 0.4961 3,596,673 +0.01(+2.35%)
May 12, 2016 0.5166 0.5268 0.4801 0.4846 4,096,581 -0.03(-6.39%)
May 11, 2016 0.5189 0.5439 0.5029 0.5177 4,682,804 +0.00(+0.67%)
May 10, 2016 0.5109 0.5177 0.4972 0.5143 2,016,896 +0.01(+2.50%)
May 09, 2016 0.4869 0.5063 0.4775 0.5018 2,609,819 +0.02(+3.77%)
May 06, 2016 0.4732 0.4841 0.4641 0.4835 4,264,810 +0.01(+1.44%)
May 05, 2016 0.4926 0.5040 0.4744 0.4767 6,194,225 -0.02(-3.24%)
May 04, 2016 0.5097 0.5223 0.4904 0.4926 3,649,105 -0.02(-3.36%)
May 03, 2016 0.4961 0.5177 0.4961 0.5097 4,118,294 +0.01(+1.82%)
May 02, 2016 0.5097 0.5194 0.4915 0.5006 3,708,814 -0.01(-2.23%)
Apr 29, 2016 0.5382 0.5382 0.5029 0.5120 9,373,431 -0.02(-4.47%)
Apr 28, 2016 0.5474 0.5519 0.5291 0.5360 5,768,856 -0.01(-1.05%)
Apr 27, 2016 0.5542 0.5611 0.5246 0.5417 6,235,958 -0.02(-4.04%)
Apr 26, 2016 0.5200 0.6010 0.5086 0.5645 42,725,508 +0.06(+10.99%)
Apr 25, 2016 0.5018 0.5143 0.4961 0.5086 4,222,604 +0.01(+1.36%)
Apr 22, 2016 0.5029 0.5189 0.4926 0.5018 3,920,284 -0.00(-0.23%)
Apr 21, 2016 0.5063 0.5211 0.4904 0.5029 4,325,300 +0.00(+0.00%)
Apr 20, 2016 0.5189 0.5325 0.4961 0.5029 5,103,692 -0.01(-1.78%)
Apr 19, 2016 0.5166 0.5189 0.4915 0.5120 3,522,977 +0.00(+0.90%)
Apr 18, 2016 0.4995 0.5209 0.4858 0.5075 3,664,582 +0.01(+1.60%)
Apr 15, 2016 0.5086 0.5132 0.4915 0.4995 2,499,257 -0.01(-2.45%)
Apr 14, 2016 0.5132 0.5268 0.5018 0.5120 4,133,508 +0.01(+1.58%)
Apr 13, 2016 0.5200 0.5337 0.4995 0.5040 6,431,450 -0.01(-2.43%)
Apr 12, 2016 0.4675 0.5177 0.4504 0.5166 8,003,344 +0.06(+12.41%)
Apr 11, 2016 0.4732 0.4789 0.4573 0.4596 4,256,900 -0.01(-2.18%)
Apr 08, 2016 0.4641 0.4824 0.4618 0.4698 4,635,240 +0.00(+0.49%)
Apr 07, 2016 0.4915 0.4961 0.4618 0.4675 5,510,804 -0.03(-5.09%)
Apr 06, 2016 0.4915 0.4983 0.4764 0.4926 4,193,455 +0.00(+0.23%)
Apr 05, 2016 0.5177 0.5246 0.4835 0.4915 8,342,879 -0.03(-5.90%)
Apr 04, 2016 0.5234 0.5394 0.5120 0.5223 4,137,586 +0.00(+0.44%)
Apr 01, 2016 0.5246 0.5451 0.5075 0.5200 6,820,655 -0.00(-0.65%)
Mar 31, 2016 0.5405 0.5531 0.5200 0.5234 9,289,851 -0.01(-2.34%)
Mar 30, 2016 0.5371 0.5668 0.5177 0.5360 13,990,159 +0.00(+0.00%)
Mar 29, 2016 0.5417 0.5492 0.5154 0.5360 8,503,479 +0.01(+1.95%)
Mar 28, 2016 0.5234 0.5405 0.5018 0.5257 7,080,426 +0.01(+2.44%)
Mar 24, 2016 0.5018 0.5132 0.5132 0.5132 6,303,323 -0.01(-1.53%)
Mar 23, 2016 0.5417 0.5588 0.4983 0.5211 11,442,040 -0.02(-4.19%)
Mar 22, 2016 0.4938 0.5542 0.4915 0.5439 11,988,407 +0.05(+10.42%)
Mar 21, 2016 0.5200 0.5382 0.4858 0.4926 5,684,435 -0.02(-3.36%)
Mar 18, 2016 0.5668 0.5668 0.4983 0.5097 8,542,213 -0.04(-6.87%)
Mar 17, 2016 0.4881 0.5702 0.4812 0.5474 13,974,199 +0.07(+14.01%)
Mar 16, 2016 0.4789 0.4915 0.4579 0.4801 5,677,095 -0.00(-0.94%)
Mar 15, 2016 0.4881 0.4932 0.4436 0.4846 9,282,319 -0.01(-1.85%)
Mar 14, 2016 0.5132 0.5257 0.4881 0.4938 4,305,683 -0.02(-4.20%)
Mar 11, 2016 0.5405 0.5474 0.5029 0.5154 6,252,479 -0.01(-1.31%)
Mar 10, 2016 0.5417 0.5576 0.5166 0.5223 4,410,423 -0.01(-2.76%)
Mar 09, 2016 0.5531 0.5645 0.5291 0.5371 5,664,344 -0.02(-3.09%)
Mar 08, 2016 0.5736 0.6112 0.5496 0.5542 10,024,038 -0.05(-7.78%)
Mar 07, 2016 0.6352 0.6420 0.5884 0.6010 8,862,036 -0.02(-3.83%)
Mar 04, 2016 0.6443 0.6728 0.6192 0.6249 13,825,070 -0.00(-0.72%)
Mar 03, 2016 0.5668 0.6318 0.5633 0.6295 18,814,656 +0.06(+11.29%)
Mar 02, 2016 0.5166 0.5964 0.5154 0.5656 14,208,531 +0.05(+9.73%)
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.