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 (%)
Nov 30, 2022 0.1471 0.1505 0.1414 0.1494 754,101 +0.00(+2.34%)
Nov 29, 2022 0.1437 0.1471 0.1414 0.1460 2,420,597 +0.00(+1.59%)
Nov 28, 2022 0.1391 0.1448 0.1391 0.1437 732,379 +0.00(+1.61%)
Nov 25, 2022 0.1460 0.1460 0.1391 0.1414 308,115 -0.00(-0.80%)
Nov 23, 2022 0.1425 0.1460 0.1403 0.1425 685,657 -0.00(-0.79%)
Nov 22, 2022 0.1425 0.1460 0.1391 0.1437 497,531 +0.00(+0.00%)
Nov 21, 2022 0.1391 0.1448 0.1391 0.1437 571,429 +0.00(+1.61%)
Nov 18, 2022 0.1505 0.1505 0.1414 0.1414 507,984 -0.00(-3.12%)
Nov 17, 2022 0.1460 0.1505 0.1425 0.1460 650,948 +0.00(+0.00%)
Nov 16, 2022 0.1448 0.1465 0.1414 0.1460 601,990 +0.00(+0.79%)
Nov 15, 2022 0.1448 0.1471 0.1425 0.1448 295,119 +0.00(+1.60%)
Nov 14, 2022 0.1437 0.1471 0.1414 0.1425 548,682 -0.00(-1.58%)
Nov 11, 2022 0.1425 0.1471 0.1425 0.1448 551,952 +0.00(+3.25%)
Nov 10, 2022 0.1425 0.1482 0.1391 0.1403 876,221 -0.00(-1.60%)
Nov 09, 2022 0.1482 0.1511 0.1399 0.1425 1,546,778 -0.01(-3.85%)
Nov 08, 2022 0.1482 0.1539 0.1448 0.1482 719,226 +0.00(+0.00%)
Nov 07, 2022 0.1482 0.1505 0.1425 0.1482 681,053 +0.00(+3.18%)
Nov 04, 2022 0.1505 0.1505 0.1425 0.1437 483,289 -0.00(-0.79%)
Nov 03, 2022 0.1437 0.1482 0.1368 0.1448 746,700 +0.01(+4.96%)
Nov 02, 2022 0.1414 0.1460 0.1289 0.1380 4,795,471 -0.00(-3.20%)
Nov 01, 2022 0.1471 0.1471 0.1425 0.1425 398,149 -0.00(-0.79%)
Oct 31, 2022 0.1482 0.1551 0.1437 0.1437 1,044,082 -0.01(-3.82%)
Oct 28, 2022 0.1574 0.1574 0.1494 0.1494 409,742 -0.00(-2.96%)
Oct 27, 2022 0.1425 0.1574 0.1414 0.1539 671,880 +0.01(+7.14%)
Oct 26, 2022 0.1471 0.1551 0.1437 0.1437 671,819 -0.00(-2.33%)
Oct 25, 2022 0.1494 0.1517 0.1460 0.1471 408,961 +0.00(+0.78%)
Oct 24, 2022 0.1391 0.1528 0.1391 0.1460 1,956,064 +0.00(+3.23%)
Oct 21, 2022 0.1357 0.1448 0.1357 0.1414 2,143,664 +0.00(+2.48%)
Oct 20, 2022 0.1334 0.1414 0.1334 0.1380 1,393,457 +0.00(+2.54%)
Oct 19, 2022 0.1391 0.1403 0.1323 0.1346 1,309,526 -0.01(-4.84%)
Oct 18, 2022 0.1448 0.1460 0.1414 0.1414 1,576,321 +0.00(+1.64%)
Oct 17, 2022 0.1460 0.1482 0.1391 0.1391 656,210 +0.00(+0.00%)
Oct 14, 2022 0.1334 0.1414 0.1334 0.1391 583,811 +0.00(+3.39%)
Oct 13, 2022 0.1254 0.1380 0.1254 0.1346 3,297,537 +0.01(+4.42%)
Oct 12, 2022 0.1277 0.1346 0.1243 0.1289 2,799,094 +0.00(+0.00%)
Oct 11, 2022 0.1334 0.1357 0.1277 0.1289 1,956,301 -0.00(-3.42%)
Oct 10, 2022 0.1380 0.1380 0.1311 0.1334 716,498 -0.00(-0.85%)
Oct 07, 2022 0.1357 0.1357 0.1323 0.1346 773,104 -0.00(-1.67%)
Oct 06, 2022 0.1403 0.1403 0.1349 0.1368 396,255 +0.00(+0.00%)
Oct 05, 2022 0.1323 0.1414 0.1323 0.1368 441,741 +0.00(+0.00%)
Oct 04, 2022 0.1300 0.1414 0.1300 0.1368 1,975,409 +0.01(+5.26%)
Oct 03, 2022 0.1323 0.1368 0.1254 0.1300 2,062,084 -0.00(-2.56%)
Sep 30, 2022 0.1266 0.1374 0.1266 0.1334 2,762,676 +0.01(+4.46%)
Sep 29, 2022 0.1232 0.1311 0.1209 0.1277 2,304,939 +0.00(+1.82%)
Sep 28, 2022 0.1232 0.1311 0.1220 0.1254 1,300,354 -0.00(-2.65%)
Sep 27, 2022 0.1323 0.1334 0.1277 0.1289 435,506 -0.00(-2.59%)
Sep 26, 2022 0.1300 0.1368 0.1277 0.1323 790,870 +0.00(+1.75%)
Sep 23, 2022 0.1368 0.1411 0.1300 0.1300 1,175,147 -0.01(-7.32%)
Sep 22, 2022 0.1414 0.1414 0.1391 0.1403 361,783 +0.00(+0.82%)
Sep 21, 2022 0.1437 0.1460 0.1380 0.1391 1,450,106 -0.01(-4.69%)
Sep 20, 2022 0.1460 0.1494 0.1425 0.1460 808,891 -0.00(-0.77%)
Sep 19, 2022 0.1380 0.1502 0.1380 0.1471 1,546,892 -0.00(-2.27%)
Sep 16, 2022 0.1403 0.1505 0.1369 0.1505 1,619,150 +0.01(+4.76%)
Sep 15, 2022 0.1448 0.1497 0.1425 0.1437 1,294,619 -0.00(-1.56%)
Sep 14, 2022 0.1460 0.1574 0.1448 0.1460 1,271,766 +0.00(+0.79%)
Sep 13, 2022 0.1539 0.1539 0.1334 0.1448 2,844,870 -0.01(-3.79%)
Sep 12, 2022 0.1596 0.1665 0.1485 0.1505 1,859,401 -0.01(-5.04%)
Sep 09, 2022 0.1768 0.1768 0.1437 0.1585 6,145,652 -0.02(-10.90%)
Sep 08, 2022 0.2212 0.2235 0.1745 0.1779 10,140,914 -0.04(-16.58%)
Sep 07, 2022 0.2098 0.2167 0.2007 0.2132 2,066,934 +0.00(+1.08%)
Sep 06, 2022 0.2246 0.2292 0.2064 0.2110 3,154,441 -0.01(-4.64%)
Sep 02, 2022 0.2201 0.2213 0.2116 0.2212 670,784 +0.00(+1.04%)
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.