Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
BioOptics Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Virnetx Holding Corp
(NY:
VHC
)
4.720
+0.070 (+1.51%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 22, 2024
4.697
4.720
4.683
4.720
3,104
+0.07(+1.51%)
May 21, 2024
4.760
4.760
4.650
4.650
2,940
-0.12(-2.52%)
May 20, 2024
4.850
4.850
4.647
4.770
3,336
+0.16(+3.47%)
May 17, 2024
4.720
4.850
4.551
4.610
15,706
-0.07(-1.50%)
May 16, 2024
4.730
4.770
4.383
4.680
11,868
+0.17(+3.77%)
May 15, 2024
4.850
4.850
4.510
4.510
5,547
-0.34(-7.01%)
May 14, 2024
4.850
4.850
4.770
4.850
1,562
+0.02(+0.41%)
May 13, 2024
4.680
4.845
4.537
4.830
3,692
+0.22(+4.77%)
May 10, 2024
4.850
4.850
4.520
4.610
4,394
-0.12(-2.54%)
May 09, 2024
4.740
4.786
4.685
4.730
1,636
-0.07(-1.46%)
May 08, 2024
4.960
4.960
4.800
4.800
7,872
-0.05(-1.03%)
May 07, 2024
4.860
4.960
4.850
4.850
9,600
-0.11(-2.22%)
May 06, 2024
5.000
5.105
4.890
4.960
17,609
-0.23(-4.43%)
May 03, 2024
5.190
5.255
5.150
5.190
2,930
+0.09(+1.76%)
May 02, 2024
5.254
5.254
4.810
5.100
14,963
-0.15(-2.86%)
May 01, 2024
5.340
5.447
5.250
5.250
1,933
-0.01(-0.19%)
Apr 30, 2024
5.240
5.500
5.240
5.260
4,345
-0.13(-2.41%)
Apr 29, 2024
5.390
5.400
4.899
5.390
16,574
-0.07(-1.28%)
Apr 26, 2024
5.550
5.555
5.460
5.460
1,082
+0.07(+1.22%)
Apr 25, 2024
5.390
5.394
5.386
5.394
1,697
-0.03(-0.47%)
Apr 24, 2024
5.450
5.490
5.315
5.420
5,016
-0.14(-2.50%)
Apr 23, 2024
5.350
5.760
5.350
5.559
1,976
+0.06(+1.07%)
Apr 22, 2024
5.370
5.500
5.370
5.500
1,323
+0.17(+3.19%)
Apr 19, 2024
5.370
5.460
5.330
5.330
6,152
-0.16(-2.86%)
Apr 18, 2024
5.710
5.710
5.402
5.487
2,150
-0.19(-3.31%)
Apr 17, 2024
5.590
5.675
5.430
5.675
2,547
+0.08(+1.34%)
Apr 16, 2024
5.490
5.600
5.365
5.600
2,201
-0.11(-1.93%)
Apr 15, 2024
5.770
5.770
5.700
5.710
3,952
-0.02(-0.35%)
Apr 12, 2024
5.760
5.850
5.700
5.730
4,315
-0.06(-1.04%)
Apr 11, 2024
5.970
6.050
5.790
5.790
6,347
-0.20(-3.34%)
Apr 10, 2024
5.940
6.100
5.852
5.990
4,106
+0.02(+0.34%)
Apr 09, 2024
6.000
6.000
5.895
5.970
6,616
-0.05(-0.83%)
Apr 08, 2024
6.160
6.160
6.000
6.020
10,312
-0.16(-2.59%)
Apr 05, 2024
6.110
6.231
6.050
6.180
4,752
+0.02(+0.32%)
Apr 04, 2024
6.010
6.160
6.010
6.160
730
+0.03(+0.49%)
Apr 03, 2024
6.418
6.418
6.050
6.130
2,615
-0.01(-0.16%)
Apr 02, 2024
6.050
6.200
6.050
6.140
7,218
-0.10(-1.60%)
Apr 01, 2024
6.180
6.265
6.050
6.240
1,539
-0.10(-1.55%)
Mar 28, 2024
6.190
6.338
6.035
6.338
4,677
+0.01(+0.13%)
Mar 27, 2024
6.110
6.450
5.850
6.330
6,187
+0.02(+0.32%)
Mar 26, 2024
6.290
6.490
6.250
6.310
7,344
+0.06(+0.96%)
Mar 25, 2024
6.530
6.530
6.195
6.250
11,958
-0.25(-3.85%)
Mar 22, 2024
6.600
6.600
6.350
6.500
4,098
-0.09(-1.37%)
Mar 21, 2024
6.000
6.629
6.000
6.590
18,557
+0.60(+10.02%)
Mar 20, 2024
5.810
6.090
5.810
5.990
4,088
+0.34(+6.02%)
Mar 19, 2024
5.598
5.830
5.300
5.650
17,673
+0.01(+0.18%)
Mar 18, 2024
5.500
5.690
5.434
5.640
13,766
-0.03(-0.53%)
Mar 15, 2024
5.260
5.670
5.200
5.670
29,030
+0.27(+5.00%)
Mar 14, 2024
5.600
5.600
5.400
5.400
16,504
-0.09(-1.64%)
Mar 13, 2024
5.480
5.727
5.480
5.490
1,408
-0.11(-1.96%)
Mar 12, 2024
5.550
5.650
5.470
5.600
13,533
-0.03(-0.53%)
Mar 11, 2024
5.810
6.010
5.360
5.630
41,123
-0.22(-3.76%)
Mar 08, 2024
6.030
6.030
5.825
5.850
10,548
+0.04(+0.69%)
Mar 07, 2024
6.310
6.310
5.810
5.810
14,140
-0.20(-3.33%)
Mar 06, 2024
6.040
6.197
5.950
6.010
17,872
+0.00(+0.00%)
Mar 05, 2024
6.270
6.270
5.950
6.010
20,361
-0.06(-0.99%)
Mar 04, 2024
6.060
6.270
6.040
6.070
7,430
+0.03(+0.50%)
Mar 01, 2024
6.000
6.100
5.907
6.040
3,222
+0.06(+1.00%)
Feb 29, 2024
5.960
6.355
5.896
5.980
19,868
+0.08(+1.36%)
Feb 28, 2024
6.000
6.000
5.590
5.900
29,525
-0.20(-3.28%)
Feb 27, 2024
6.010
6.249
6.010
6.100
11,372
-0.20(-3.17%)
Feb 26, 2024
6.590
6.660
6.150
6.300
15,960
-0.26(-3.96%)
Feb 23, 2024
6.550
6.891
6.550
6.560
4,842
+0.04(+0.61%)
Feb 22, 2024
6.950
7.230
6.400
6.520
17,467
-0.43(-6.19%)
Feb 21, 2024
7.300
7.300
6.788
6.950
11,487
-0.12(-1.70%)
Feb 20, 2024
9.230
9.290
6.300
7.070
78,021
-2.13(-23.15%)
Feb 16, 2024
9.440
9.440
8.829
9.200
35,337
-0.02(-0.22%)
Feb 15, 2024
8.430
9.370
7.760
9.220
43,347
+0.80(+9.50%)
Feb 14, 2024
7.310
8.600
7.310
8.420
34,677
+0.97(+13.02%)
Feb 13, 2024
7.350
7.460
7.100
7.450
8,389
+0.05(+0.68%)
Feb 12, 2024
7.050
7.497
6.900
7.400
6,834
+0.39(+5.56%)
Feb 09, 2024
6.960
7.220
6.920
7.010
7,062
-0.01(-0.19%)
Feb 08, 2024
7.210
7.220
7.023
7.023
3,988
-0.22(-3.00%)
Feb 07, 2024
7.480
7.675
7.200
7.240
5,861
-0.26(-3.47%)
Feb 06, 2024
7.610
7.610
7.500
7.500
3,391
-0.14(-1.83%)
Feb 05, 2024
7.720
7.850
7.367
7.640
12,420
+0.02(+0.26%)
Feb 02, 2024
7.360
7.620
7.147
7.620
3,589
+0.20(+2.70%)
Feb 01, 2024
7.065
7.790
7.065
7.420
16,563
+0.36(+5.10%)
Jan 31, 2024
6.800
7.060
6.600
7.060
15,551
+0.23(+3.37%)
Jan 30, 2024
6.487
6.860
6.450
6.830
14,940
+0.43(+6.72%)
Jan 29, 2024
6.140
6.400
6.130
6.400
5,763
+0.24(+3.90%)
Jan 26, 2024
6.100
6.240
6.100
6.160
3,313
+0.05(+0.82%)
Jan 25, 2024
6.150
6.300
6.000
6.110
8,851
+0.01(+0.16%)
Jan 24, 2024
6.041
6.300
6.041
6.100
4,510
+0.01(+0.16%)
Jan 23, 2024
6.160
6.230
6.014
6.090
10,077
-0.10(-1.62%)
Jan 22, 2024
6.240
6.290
6.120
6.190
6,437
-0.08(-1.28%)
Jan 19, 2024
6.150
6.300
6.150
6.270
5,029
+0.02(+0.32%)
Jan 18, 2024
6.120
6.270
6.120
6.250
4,626
-0.04(-0.64%)
Jan 17, 2024
6.130
6.300
6.110
6.290
8,718
+0.08(+1.29%)
Jan 16, 2024
6.300
6.299
6.200
6.210
1,490
-0.05(-0.80%)
Jan 12, 2024
6.160
6.310
6.160
6.260
5,637
-0.03(-0.48%)
Jan 11, 2024
6.260
6.310
5.889
6.290
5,387
+0.10(+1.62%)
Jan 10, 2024
5.910
6.260
5.900
6.190
10,531
+0.12(+1.98%)
Jan 09, 2024
5.920
6.100
5.790
6.070
15,046
+0.05(+0.83%)
Jan 08, 2024
6.000
6.120
5.810
6.020
11,034
-0.06(-0.99%)
Jan 05, 2024
6.250
6.380
6.010
6.080
18,583
-0.29(-4.55%)
Jan 04, 2024
6.410
6.500
6.269
6.370
5,888
-0.02(-0.31%)
Jan 03, 2024
6.550
6.550
6.300
6.390
13,911
-0.10(-1.54%)
Jan 02, 2024
6.810
7.350
6.160
6.490
36,915
-0.51(-7.29%)
Dec 29, 2023
7.360
7.430
6.860
7.000
27,000
-0.45(-6.04%)
Dec 28, 2023
7.660
7.660
7.302
7.450
43,579
-0.21(-2.74%)
Dec 27, 2023
7.650
7.790
7.650
7.660
7,160
-0.10(-1.29%)
Dec 26, 2023
7.380
7.840
7.335
7.760
10,964
+0.23(+3.05%)
Dec 22, 2023
7.230
7.660
7.120
7.530
17,280
+0.25(+3.43%)
Dec 21, 2023
7.010
7.406
7.010
7.280
6,028
+0.13(+1.82%)
Dec 20, 2023
6.600
7.280
6.600
7.150
13,108
+0.38(+5.61%)
Dec 19, 2023
6.560
6.840
6.560
6.770
20,373
+0.23(+3.52%)
Dec 18, 2023
6.910
7.080
6.500
6.540
19,641
-0.29(-4.25%)
Dec 15, 2023
6.650
7.055
6.510
6.830
58,307
-0.33(-4.61%)
Dec 14, 2023
7.620
7.620
7.010
7.160
24,985
-0.44(-5.79%)
Dec 13, 2023
7.530
7.700
7.354
7.600
8,297
-0.02(-0.26%)
Dec 12, 2023
7.500
7.983
7.320
7.620
32,575
-0.31(-3.91%)
Dec 11, 2023
8.000
8.078
7.690
7.930
16,816
-0.20(-2.46%)
Dec 08, 2023
8.150
8.330
8.020
8.130
28,240
-0.07(-0.85%)
Dec 07, 2023
7.820
8.460
7.670
8.200
11,802
+0.33(+4.19%)
Dec 06, 2023
7.670
7.940
7.670
7.870
10,514
+0.17(+2.21%)
Dec 05, 2023
7.350
7.800
7.350
7.700
17,495
+0.35(+4.76%)
Dec 04, 2023
6.840
7.395
6.840
7.350
20,633
+0.29(+4.11%)
Dec 01, 2023
7.700
7.710
7.000
7.060
28,879
-0.67(-8.67%)
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
0.3300
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
.