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, 2012 3.877 3.991 3.712 3.802 15,162,211 -0.08(-1.94%)
May 30, 2012 3.866 4.016 3.719 3.877 19,707,944 +0.07(+1.83%)
May 29, 2012 3.464 3.820 3.455 3.808 20,124,482 +0.37(+10.86%)
May 25, 2012 3.396 3.459 3.387 3.435 4,725,107 +0.03(+0.74%)
May 24, 2012 3.390 3.488 3.341 3.410 6,691,274 +0.01(+0.37%)
May 23, 2012 3.334 3.410 3.218 3.397 8,631,300 +0.04(+1.12%)
May 22, 2012 3.423 3.515 3.331 3.359 8,936,364 -0.01(-0.44%)
May 21, 2012 3.407 3.420 3.285 3.374 7,563,453 +0.06(+1.86%)
May 18, 2012 3.307 3.358 3.184 3.313 8,638,245 +0.01(+0.24%)
May 17, 2012 3.462 3.468 3.296 3.305 9,449,978 -0.12(-3.56%)
May 16, 2012 3.361 3.666 3.313 3.427 17,938,128 +0.06(+1.73%)
May 15, 2012 3.395 3.483 3.314 3.369 9,583,384 -0.05(-1.40%)
May 14, 2012 3.510 3.583 3.394 3.416 8,039,096 -0.12(-3.35%)
May 11, 2012 3.375 3.608 3.364 3.535 6,762,673 +0.00(+0.03%)
May 10, 2012 3.544 3.678 3.484 3.534 10,007,587 +0.07(+1.97%)
May 09, 2012 3.291 3.466 3.240 3.466 9,858,685 +0.10(+3.02%)
May 08, 2012 3.491 3.561 3.134 3.364 22,738,932 -0.17(-4.75%)
May 07, 2012 3.540 3.686 3.486 3.532 15,431,233 +0.04(+1.11%)
May 04, 2012 3.415 3.625 3.388 3.493 36,088,076 +0.24(+7.25%)
May 03, 2012 2.658 3.377 2.635 3.257 46,642,084 +0.60(+22.47%)
May 02, 2012 2.703 2.745 2.623 2.659 6,086,697 -0.06(-2.30%)
May 01, 2012 2.867 2.867 2.707 2.722 6,349,703 -0.11(-3.90%)
Apr 30, 2012 2.909 2.909 2.808 2.833 4,493,213 -0.05(-1.62%)
Apr 27, 2012 2.834 2.901 2.763 2.879 7,756,919 +0.08(+2.73%)
Apr 26, 2012 3.041 3.066 2.748 2.803 20,966,994 +0.06(+2.12%)
Apr 25, 2012 2.623 2.751 2.623 2.745 6,664,685 +0.17(+6.74%)
Apr 24, 2012 2.568 2.599 2.509 2.571 4,364,727 +0.01(+0.53%)
Apr 23, 2012 2.516 2.613 2.476 2.558 7,320,054 -0.08(-3.07%)
Apr 20, 2012 2.725 2.725 2.614 2.639 4,926,054 -0.00(-0.04%)
Apr 19, 2012 2.676 2.764 2.629 2.640 4,584,571 -0.04(-1.53%)
Apr 18, 2012 2.722 2.737 2.674 2.681 4,035,196 -0.04(-1.59%)
Apr 17, 2012 2.809 2.845 2.715 2.724 4,386,352 -0.03(-0.99%)
Apr 16, 2012 2.827 2.843 2.720 2.752 3,366,893 -0.07(-2.50%)
Apr 13, 2012 2.738 2.850 2.731 2.822 4,218,263 +0.08(+2.91%)
Apr 12, 2012 2.582 2.822 2.582 2.743 6,113,180 +0.16(+6.23%)
Apr 11, 2012 2.623 2.634 2.524 2.582 5,333,920 +0.00(+0.09%)
Apr 10, 2012 2.650 2.684 2.578 2.579 5,570,215 -0.09(-3.21%)
Apr 09, 2012 2.623 2.797 2.623 2.665 5,902,753 -0.05(-1.97%)
Apr 05, 2012 2.744 2.776 2.688 2.719 2,995,744 -0.01(-0.46%)
Apr 04, 2012 2.781 2.800 2.715 2.731 4,614,387 -0.08(-2.84%)
Apr 03, 2012 2.788 2.908 2.773 2.811 5,407,827 +0.02(+0.61%)
Apr 02, 2012 2.713 2.821 2.681 2.794 4,527,063 +0.06(+2.38%)
Mar 30, 2012 2.833 2.833 2.715 2.729 5,717,915 -0.08(-2.80%)
Mar 29, 2012 2.857 2.908 2.765 2.808 4,471,483 -0.10(-3.60%)
Mar 28, 2012 2.941 3.038 2.911 2.912 5,659,100 -0.03(-1.05%)
Mar 27, 2012 2.852 3.016 2.852 2.943 10,888,140 +0.09(+3.12%)
Mar 26, 2012 2.866 2.919 2.844 2.854 5,424,497 +0.00(+0.12%)
Mar 23, 2012 2.843 2.918 2.797 2.851 5,337,839 +0.00(+0.04%)
Mar 22, 2012 2.876 2.958 2.774 2.850 9,147,378 +0.02(+0.56%)
Mar 21, 2012 2.723 2.919 2.686 2.834 9,327,594 +0.11(+4.15%)
Mar 20, 2012 2.723 2.759 2.680 2.721 3,399,822 -0.03(-0.95%)
Mar 19, 2012 2.752 2.808 2.739 2.747 4,126,466 -0.01(-0.25%)
Mar 16, 2012 2.789 2.839 2.751 2.754 5,117,548 -0.02(-0.70%)
Mar 15, 2012 2.779 2.825 2.745 2.773 3,974,785 +0.01(+0.25%)
Mar 14, 2012 2.814 2.850 2.763 2.766 3,705,280 -0.05(-1.66%)
Mar 13, 2012 2.804 2.830 2.725 2.813 6,789,743 +0.02(+0.86%)
Mar 12, 2012 2.747 2.862 2.747 2.789 7,457,485 +0.04(+1.49%)
Mar 09, 2012 2.755 2.789 2.725 2.748 5,742,294 +0.03(+0.92%)
Mar 08, 2012 2.636 2.771 2.626 2.723 15,283,507 +0.12(+4.74%)
Mar 07, 2012 2.325 2.650 2.305 2.600 12,495,128 +0.29(+12.48%)
Mar 06, 2012 2.308 2.338 2.181 2.311 9,070,700 -0.05(-1.98%)
Mar 05, 2012 2.394 2.452 2.319 2.358 5,737,032 -0.05(-2.22%)
Mar 02, 2012 2.496 2.528 2.388 2.412 6,130,043 -0.04(-1.63%)
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.