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
)
4.600
UNCHANGED
Streaming Delayed 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:
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 (%)
Aug 31, 2012
3.020
3.020
2.858
2.966
3,545,102
-0.04(-1.25%)
Aug 30, 2012
3.066
3.107
2.977
3.004
4,591,788
-0.06(-2.01%)
Aug 29, 2012
2.936
3.112
2.896
3.065
10,970,808
+0.23(+8.30%)
Aug 27, 2012
2.827
2.876
2.789
2.830
5,879,594
+0.11(+3.94%)
Aug 24, 2012
2.858
2.886
2.712
2.723
7,680,645
-0.02(-0.67%)
Aug 23, 2012
2.736
2.786
2.671
2.741
5,418,306
-0.01(-0.25%)
Aug 22, 2012
2.729
2.812
2.652
2.748
4,512,681
-0.02(-0.70%)
Aug 21, 2012
2.607
2.865
2.541
2.768
16,431,706
-0.14(-4.82%)
Aug 20, 2012
2.885
3.076
2.885
2.908
7,936,925
-0.02(-0.82%)
Aug 17, 2012
2.963
2.963
2.874
2.932
5,051,287
-0.05(-1.76%)
Aug 16, 2012
2.997
3.034
2.972
2.984
2,829,585
-0.02(-0.57%)
Aug 15, 2012
3.001
3.042
2.972
3.001
7,329,235
-0.02(-0.72%)
Aug 14, 2012
3.056
3.158
3.007
3.023
5,158,202
-0.08(-2.54%)
Aug 13, 2012
3.082
3.188
3.055
3.102
5,229,785
-0.01(-0.18%)
Aug 10, 2012
2.948
3.135
2.948
3.107
6,613,298
+0.06(+1.95%)
Aug 09, 2012
2.865
3.095
2.813
3.048
13,041,118
+0.14(+4.82%)
Aug 08, 2012
3.122
3.226
2.886
2.908
10,057,457
-0.25(-7.81%)
Aug 07, 2012
3.102
3.325
3.081
3.154
15,423,560
+0.03(+0.95%)
Aug 06, 2012
3.033
3.182
2.982
3.125
10,821,722
+0.11(+3.71%)
Aug 03, 2012
3.065
3.079
2.896
3.013
13,402,112
+0.22(+7.88%)
Aug 02, 2012
2.887
2.902
2.749
2.793
12,071,636
+0.06(+2.34%)
Aug 01, 2012
2.740
2.879
2.719
2.729
13,396,474
+0.03(+1.14%)
Jul 31, 2012
2.712
2.851
2.658
2.698
10,518,272
-0.07(-2.59%)
Jul 30, 2012
2.603
3.117
2.452
2.770
42,925,860
+0.18(+7.15%)
Jul 27, 2012
2.889
2.919
2.423
2.585
38,447,704
-0.30(-10.32%)
Jul 26, 2012
3.405
3.451
2.594
2.883
44,626,300
-0.44(-13.28%)
Jul 25, 2012
3.507
3.569
3.258
3.324
28,545,460
+0.24(+7.64%)
Jul 24, 2012
3.926
4.028
3.081
3.088
32,932,102
-0.81(-20.70%)
Jul 23, 2012
3.878
3.963
3.819
3.894
14,383,968
-0.13(-3.12%)
Jul 20, 2012
4.214
4.267
3.949
4.020
24,013,426
-0.40(-9.10%)
Jul 19, 2012
4.444
4.524
4.402
4.422
6,023,304
-0.01(-0.15%)
Jul 18, 2012
4.447
4.533
4.390
4.429
7,983,332
-0.01(-0.31%)
Jul 17, 2012
4.605
4.658
4.401
4.443
10,036,288
-0.16(-3.56%)
Jul 16, 2012
4.780
4.781
4.577
4.607
17,755,176
-0.01(-0.17%)
Jul 13, 2012
4.496
4.761
4.420
4.615
29,069,588
+0.31(+7.15%)
Jul 12, 2012
4.442
4.496
4.200
4.307
20,358,348
+0.22(+5.30%)
Jul 11, 2012
4.133
4.219
4.070
4.090
5,911,268
-0.04(-1.08%)
Jul 10, 2012
4.184
4.284
4.070
4.135
9,086,975
+0.00(+0.00%)
Jul 09, 2012
4.263
4.263
4.113
4.135
4,524,634
-0.03(-0.79%)
Jul 06, 2012
4.225
4.240
4.134
4.168
5,168,199
-0.10(-2.35%)
Jul 05, 2012
4.284
4.333
4.226
4.268
8,326,393
-0.09(-2.02%)
Jul 03, 2012
4.357
4.483
4.276
4.356
9,085,984
+0.01(+0.26%)
Jul 02, 2012
4.036
4.356
4.016
4.345
13,777,453
+0.33(+8.09%)
Jun 29, 2012
4.063
4.120
4.003
4.020
7,757,981
+0.06(+1.50%)
Jun 28, 2012
4.001
4.079
3.934
3.960
6,146,345
-0.07(-1.75%)
Jun 27, 2012
4.047
4.134
4.005
4.031
9,105,908
+0.02(+0.60%)
Jun 26, 2012
3.936
4.069
3.907
4.007
14,579,750
+0.09(+2.21%)
Jun 25, 2012
3.822
3.980
3.820
3.921
10,420,889
+0.09(+2.23%)
Jun 22, 2012
3.752
3.844
3.678
3.835
6,726,973
+0.11(+2.88%)
Jun 21, 2012
3.838
3.874
3.715
3.728
5,668,650
-0.08(-2.13%)
Jun 20, 2012
3.856
3.929
3.788
3.809
6,089,713
-0.05(-1.30%)
Jun 19, 2012
3.735
3.978
3.672
3.859
14,203,129
+0.15(+4.12%)
Jun 18, 2012
3.674
3.843
3.614
3.706
9,965,459
+0.02(+0.62%)
Jun 15, 2012
3.796
3.866
3.683
3.683
7,492,606
-0.09(-2.33%)
Jun 14, 2012
3.804
3.849
3.763
3.771
5,035,880
-0.04(-1.11%)
Jun 13, 2012
3.842
3.943
3.778
3.813
5,914,390
-0.04(-1.07%)
Jun 12, 2012
3.822
3.866
3.768
3.854
4,696,370
+0.04(+1.02%)
Jun 11, 2012
3.991
4.008
3.792
3.816
7,482,329
-0.13(-3.21%)
Jun 08, 2012
3.755
3.954
3.698
3.942
9,964,381
+0.16(+4.28%)
Jun 07, 2012
3.797
3.951
3.744
3.780
11,433,315
+0.05(+1.25%)
Jun 06, 2012
3.689
3.806
3.649
3.734
8,785,533
+0.14(+3.94%)
Jun 05, 2012
3.621
3.643
3.508
3.592
6,406,177
-0.04(-1.10%)
Jun 04, 2012
3.715
3.745
3.391
3.632
14,443,932
-0.02(-0.50%)
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
.