Skip to main content

Virnetx Holding Corp (NY: VHC )

6.370 +0.100 (+1.59%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 6.160 6.480 6.160 6.370 10,727 +0.10(+1.59%)
Oct 30, 2024 6.380 6.480 6.250 6.270 8,538 +0.00(+0.00%)
Oct 29, 2024 6.470 6.470 6.260 6.270 1,546 -0.16(-2.49%)
Oct 28, 2024 6.310 6.430 6.310 6.430 1,134 +0.02(+0.34%)
Oct 25, 2024 6.480 6.480 6.330 6.408 2,363 -0.05(-0.80%)
Oct 24, 2024 6.470 6.470 6.460 6.460 397 +0.26(+4.28%)
Oct 23, 2024 6.250 6.370 6.060 6.195 10,597 -0.00(-0.08%)
Oct 22, 2024 6.100 6.450 6.012 6.200 6,495 +0.09(+1.47%)
Oct 21, 2024 6.500 6.500 5.898 6.110 3,999 -0.37(-5.71%)
Oct 18, 2024 6.370 6.491 6.370 6.480 5,499 +0.10(+1.57%)
Oct 17, 2024 6.730 6.730 6.380 6.380 4,510 -0.22(-3.33%)
Oct 16, 2024 6.570 6.950 6.550 6.600 9,411 -0.08(-1.20%)
Oct 15, 2024 6.840 6.984 6.540 6.680 17,680 -0.21(-3.05%)
Oct 14, 2024 6.950 7.105 6.890 6.890 9,893 -0.25(-3.50%)
Oct 11, 2024 7.050 7.140 7.050 7.140 1,793 +0.04(+0.56%)
Oct 10, 2024 7.190 7.190 7.043 7.100 3,524 -0.03(-0.35%)
Oct 09, 2024 7.140 7.220 7.090 7.125 11,626 +0.07(+0.92%)
Oct 08, 2024 6.950 7.170 6.950 7.060 10,192 +0.04(+0.57%)
Oct 07, 2024 6.950 7.100 6.950 7.020 15,448 +0.07(+1.01%)
Oct 04, 2024 6.980 7.151 6.950 6.950 7,921 -0.10(-1.42%)
Oct 03, 2024 7.050 7.250 6.980 7.050 8,776 +0.05(+0.71%)
Oct 02, 2024 6.950 7.200 6.950 7.000 2,396 +0.05(+0.72%)
Oct 01, 2024 6.950 7.181 6.830 6.950 10,394 -0.10(-1.42%)
Sep 30, 2024 6.950 7.136 6.950 7.050 5,607 +0.02(+0.28%)
Sep 27, 2024 6.980 7.354 6.980 7.030 11,764 -0.04(-0.57%)
Sep 26, 2024 7.420 7.420 6.920 7.070 18,921 -0.05(-0.70%)
Sep 25, 2024 7.100 7.356 7.100 7.120 14,801 +0.05(+0.71%)
Sep 24, 2024 7.200 7.420 7.070 7.070 9,149 -0.18(-2.48%)
Sep 23, 2024 7.100 7.500 7.100 7.250 6,054 +0.08(+1.12%)
Sep 20, 2024 7.160 7.200 7.000 7.170 4,446 -0.06(-0.83%)
Sep 19, 2024 6.860 7.360 6.860 7.230 4,852 +0.33(+4.78%)
Sep 18, 2024 6.690 7.040 6.690 6.900 10,141 +0.00(+0.00%)
Sep 17, 2024 7.550 7.727 6.740 6.900 12,632 -0.51(-6.88%)
Sep 16, 2024 7.410 7.750 7.300 7.410 6,978 +0.16(+2.21%)
Sep 13, 2024 7.540 7.693 7.200 7.250 11,051 -0.24(-3.20%)
Sep 12, 2024 7.250 7.713 7.250 7.490 32,744 +0.18(+2.46%)
Sep 11, 2024 7.300 7.310 7.295 7.310 1,853 +0.01(+0.14%)
Sep 10, 2024 7.100 7.350 7.100 7.300 8,063 +0.08(+1.11%)
Sep 09, 2024 7.420 7.500 7.125 7.220 3,478 -0.03(-0.41%)
Sep 06, 2024 7.070 7.750 7.070 7.250 22,714 +0.02(+0.29%)
Sep 05, 2024 7.150 7.410 7.050 7.229 7,794 +0.03(+0.40%)
Sep 04, 2024 7.000 7.360 7.000 7.200 8,643 +0.20(+2.85%)
Sep 03, 2024 7.250 7.455 7.000 7.000 8,351 -0.25(-3.44%)
Aug 30, 2024 6.850 7.250 6.850 7.250 13,606 +0.25(+3.57%)
Aug 29, 2024 7.250 7.250 7.000 7.000 1,479 -0.25(-3.45%)
Aug 28, 2024 7.210 7.300 6.980 7.250 2,963 +0.24(+3.42%)
Aug 27, 2024 7.000 7.330 7.000 7.010 7,629 -0.04(-0.64%)
Aug 26, 2024 7.140 7.338 7.055 7.055 1,586 -0.23(-3.22%)
Aug 23, 2024 6.940 7.290 6.940 7.290 2,086 +0.18(+2.60%)
Aug 22, 2024 6.960 7.105 6.853 7.105 2,689 +0.30(+4.33%)
Aug 21, 2024 7.060 7.335 6.602 6.810 10,713 -0.07(-1.02%)
Aug 20, 2024 7.280 7.400 6.730 6.880 7,319 -0.55(-7.40%)
Aug 19, 2024 7.250 7.630 7.250 7.430 8,029 +0.31(+4.35%)
Aug 16, 2024 7.000 7.430 7.000 7.120 2,582 +0.01(+0.14%)
Aug 15, 2024 7.220 7.220 7.000 7.110 11,998 -0.11(-1.52%)
Aug 14, 2024 7.450 7.515 7.220 7.220 9,461 -0.32(-4.24%)
Aug 13, 2024 7.520 7.770 7.500 7.540 10,296 -0.06(-0.79%)
Aug 12, 2024 7.290 8.260 7.290 7.600 37,725 -0.15(-1.94%)
Aug 09, 2024 6.570 7.940 6.570 7.750 51,436 +1.30(+20.16%)
Aug 08, 2024 6.330 6.500 6.250 6.450 7,310 +0.41(+6.79%)
Aug 07, 2024 6.280 6.280 6.040 6.040 2,033 -0.31(-4.88%)
Aug 06, 2024 6.000 6.350 5.820 6.350 13,748 +0.37(+6.19%)
Aug 05, 2024 5.570 6.210 5.570 5.980 11,227 -0.17(-2.76%)
Aug 02, 2024 6.230 6.264 6.150 6.150 1,022 -0.28(-4.35%)
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.