• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Virnetx Holding Corp (NY: VHC )

    4.600 -0.120 (-2.54%)
    Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
    Aug 31, 2009 0.3638 0.3638 0.3478 0.3558 621,212 -0.01(-1.58%)
    Aug 28, 2009 0.3763 0.3763 0.3581 0.3615 633,278 -0.00(-0.94%)
    Aug 27, 2009 0.3740 0.3820 0.3535 0.3649 1,238,373 -0.00(-0.93%)
    Aug 26, 2009 0.3968 0.3968 0.3638 0.3683 1,314,867 -0.01(-2.71%)
    Aug 25, 2009 0.3706 0.3820 0.3592 0.3786 628,034 +0.01(+3.11%)
    Aug 24, 2009 0.3626 0.3699 0.3421 0.3672 1,502,941 +0.02(+5.92%)
    Aug 21, 2009 0.3478 0.3535 0.3421 0.3467 499,153 -0.00(-0.33%)
    Aug 20, 2009 0.3444 0.3535 0.3410 0.3478 1,180,513 +0.01(+2.01%)
    Aug 19, 2009 0.3626 0.3626 0.3296 0.3410 1,076,642 -0.00(-0.33%)
    Aug 18, 2009 0.3558 0.3649 0.3353 0.3421 551,067 -0.00(-0.99%)
    Aug 17, 2009 0.3296 0.3695 0.3204 0.3455 499,363 +0.02(+5.21%)
    Aug 14, 2009 0.3387 0.3410 0.3170 0.3284 879,185 -0.00(-0.35%)
    Aug 13, 2009 0.4048 0.4333 0.3250 0.3296 5,420,709 -0.07(-17.90%)
    Aug 12, 2009 0.3889 0.4082 0.3706 0.4014 1,504,265 +0.01(+1.44%)
    Aug 11, 2009 0.3569 0.4048 0.3421 0.3957 2,752,644 +0.05(+15.67%)
    Aug 10, 2009 0.2885 0.3421 0.2885 0.3421 1,439,820 +0.05(+18.46%)
    Aug 07, 2009 0.3204 0.3204 0.2817 0.2888 854,719 -0.02(-6.91%)
    Aug 06, 2009 0.3318 0.3318 0.3090 0.3102 1,133,668 -0.02(-4.88%)
    Aug 05, 2009 0.3364 0.3535 0.3090 0.3261 2,270,529 -0.00(-0.69%)
    Aug 04, 2009 0.3489 0.3489 0.2851 0.3284 1,948,979 +0.00(+0.00%)
    Aug 03, 2009 0.3923 0.4094 0.3079 0.3284 11,238,401 -0.01(-4.00%)
    Jul 31, 2009 0.3033 0.5702 0.2782 0.3421 33,106,022 +0.17(+102.70%)
    Jul 30, 2009 0.1654 0.1688 0.1551 0.1688 270,092 +0.00(+0.00%)
    Jul 29, 2009 0.1631 0.1688 0.1631 0.1688 244,503 +0.00(+0.00%)
    Jul 28, 2009 0.1585 0.1688 0.1539 0.1688 183,943 +0.01(+7.25%)
    Jul 27, 2009 0.1425 0.1596 0.1414 0.1574 359,976 +0.01(+10.48%)
    Jul 24, 2009 0.1471 0.1494 0.1403 0.1424 70,066 -0.00(-3.18%)
    Jul 23, 2009 0.1448 0.1494 0.1437 0.1471 117,349 +0.00(+1.57%)
    Jul 22, 2009 0.1585 0.1585 0.1437 0.1448 71,250 +0.00(+0.00%)
    Jul 21, 2009 0.1482 0.1494 0.1448 0.1448 82,299 -0.00(-0.20%)
    Jul 20, 2009 0.1368 0.1539 0.1368 0.1451 231,840 +0.01(+4.31%)
    Jul 17, 2009 0.1425 0.1482 0.1368 0.1391 320,296 -0.00(-2.40%)
    Jul 16, 2009 0.1448 0.1482 0.1425 0.1425 195,615 +0.00(+0.00%)
    Jul 15, 2009 0.1494 0.1539 0.1414 0.1425 116,788 -0.01(-5.30%)
    Jul 14, 2009 0.1482 0.1539 0.1425 0.1505 200,815 +0.00(+3.12%)
    Jul 13, 2009 0.1574 0.1608 0.1425 0.1460 791,265 -0.01(-7.85%)
    Jul 10, 2009 0.1585 0.1596 0.1574 0.1584 12,276 -0.00(-0.79%)
    Jul 09, 2009 0.1654 0.1654 0.1596 0.1596 5,261 -0.00(-0.71%)
    Jul 08, 2009 0.1654 0.1665 0.1574 0.1608 275,792 +0.00(+1.44%)
    Jul 07, 2009 0.1596 0.1597 0.1517 0.1585 138,501 -0.00(-2.11%)
    Jul 06, 2009 0.1596 0.1665 0.1585 0.1619 109,641 +0.00(+0.71%)
    Jul 02, 2009 0.1688 0.1688 0.1608 0.1608 116,630 -0.01(-4.56%)
    Jul 01, 2009 0.1768 0.1768 0.1674 0.1685 75,415 -0.01(-4.07%)
    Jun 30, 2009 0.1654 0.1779 0.1619 0.1756 197,570 -0.01(-3.14%)
    Jun 29, 2009 0.1596 0.1813 0.1551 0.1813 235,506 +0.03(+17.78%)
    Jun 26, 2009 0.1904 0.1904 0.1539 0.1539 1,506,562 -0.03(-18.18%)
    Jun 25, 2009 0.1904 0.1904 0.1836 0.1882 88,604 -0.00(-0.60%)
    Jun 24, 2009 0.1825 0.1904 0.1790 0.1893 117,998 +0.00(+2.47%)
    Jun 23, 2009 0.1927 0.1927 0.1836 0.1847 241,153 -0.01(-6.90%)
    Jun 22, 2009 0.1939 0.1984 0.1824 0.1984 173,630 +0.01(+5.45%)
    Jun 19, 2009 0.1939 0.1939 0.1825 0.1882 146,446 +0.00(+1.85%)
    Jun 18, 2009 0.1836 0.1904 0.1711 0.1847 73,424 +0.00(+0.00%)
    Jun 17, 2009 0.1654 0.1847 0.1654 0.1847 224,211 +0.03(+19.12%)
    Jun 16, 2009 0.1608 0.1664 0.1551 0.1551 71,609 -0.01(-4.23%)
    Jun 15, 2009 0.1654 0.1688 0.1608 0.1619 53,492 +0.00(+1.43%)
    Jun 12, 2009 0.1654 0.1711 0.1596 0.1596 139,597 +0.00(+1.45%)
    Jun 11, 2009 0.1882 0.1882 0.1437 0.1574 577,015 -0.03(-13.75%)
    Jun 10, 2009 0.1825 0.1825 0.1711 0.1825 327,092 +0.01(+4.57%)
    Jun 09, 2009 0.1713 0.1768 0.1711 0.1745 71,030 +0.00(+2.00%)
    Jun 08, 2009 0.1768 0.1779 0.1711 0.1711 150,620 -0.00(-0.66%)
    Jun 05, 2009 0.1756 0.1768 0.1711 0.1722 185,030 -0.01(-3.81%)
    Jun 04, 2009 0.1722 0.1825 0.1711 0.1790 261,060 +0.01(+3.96%)
    Jun 03, 2009 0.1722 0.1733 0.1711 0.1722 244,661 -0.01(-3.21%)
    Jun 02, 2009 0.1711 0.1882 0.1688 0.1779 664,672 +0.01(+5.41%)
    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.