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, 2016
0.3033
0.3056
0.2862
0.3022
4,093,222
-0.01(-3.64%)
Aug 30, 2016
0.3193
0.3204
0.3033
0.3136
3,314,594
-0.00(-1.43%)
Aug 29, 2016
0.3079
0.3261
0.3068
0.3182
2,029,086
+0.01(+2.95%)
Aug 26, 2016
0.3102
0.3250
0.3045
0.3090
2,252,570
-0.00(-0.37%)
Aug 25, 2016
0.3102
0.3159
0.3056
0.3102
2,133,510
-0.00(-1.09%)
Aug 24, 2016
0.3045
0.3330
0.3045
0.3136
7,775,879
+0.00(+1.10%)
Aug 23, 2016
0.2965
0.3113
0.2942
0.3102
2,326,424
+0.01(+4.21%)
Aug 22, 2016
0.2885
0.2988
0.2885
0.2976
1,719,479
-0.00(-0.38%)
Aug 19, 2016
0.2965
0.3011
0.2919
0.2988
2,023,429
+0.00(+0.77%)
Aug 18, 2016
0.3033
0.3090
0.2896
0.2965
5,141,224
-0.01(-2.26%)
Aug 17, 2016
0.3090
0.3170
0.3033
0.3033
4,042,633
-0.01(-2.92%)
Aug 16, 2016
0.3090
0.3193
0.2988
0.3125
5,324,177
+0.01(+1.86%)
Aug 15, 2016
0.3090
0.3147
0.2988
0.3068
3,776,934
-0.00(-1.10%)
Aug 12, 2016
0.3250
0.3250
0.3022
0.3102
7,658,178
-0.01(-3.55%)
Aug 11, 2016
0.3284
0.3341
0.3147
0.3216
9,535,022
+0.00(+0.36%)
Aug 10, 2016
0.3045
0.3296
0.2931
0.3204
10,446,460
+0.02(+6.44%)
Aug 09, 2016
0.2874
0.3033
0.2828
0.3011
7,986,568
+0.02(+5.60%)
Aug 08, 2016
0.2817
0.2988
0.2774
0.2851
6,607,379
+0.01(+4.60%)
Aug 05, 2016
0.2668
0.2828
0.2600
0.2725
7,244,323
+0.01(+4.37%)
Aug 04, 2016
0.2554
0.2725
0.2486
0.2611
7,074,296
-0.01(-2.14%)
Aug 03, 2016
0.2737
0.2794
0.2589
0.2668
8,020,409
-0.01(-3.70%)
Aug 02, 2016
0.2737
0.2885
0.2623
0.2771
10,163,530
+0.00(+0.00%)
Aug 01, 2016
0.2703
0.2976
0.2440
0.2771
26,565,104
-0.22(-43.88%)
Jul 29, 2016
0.4698
0.5018
0.4687
0.4938
2,758,800
+0.01(+2.36%)
Jul 28, 2016
0.4744
0.4869
0.4744
0.4824
1,095,189
+0.00(+0.47%)
Jul 27, 2016
0.4824
0.4903
0.4767
0.4801
1,406,488
-0.00(-0.24%)
Jul 26, 2016
0.4858
0.4983
0.4755
0.4812
2,310,902
-0.00(-0.24%)
Jul 25, 2016
0.5018
0.5154
0.4744
0.4824
4,767,699
-0.01(-2.98%)
Jul 22, 2016
0.4655
0.5291
0.4643
0.4972
6,177,800
+0.03(+6.60%)
Jul 21, 2016
0.4607
0.4778
0.4596
0.4664
2,982,494
+0.01(+1.24%)
Jul 20, 2016
0.4573
0.4744
0.4505
0.4607
2,589,580
+0.01(+2.02%)
Jul 19, 2016
0.4550
0.4561
0.4482
0.4516
1,594,649
-0.00(-0.50%)
Jul 18, 2016
0.4630
0.4641
0.4497
0.4539
2,123,144
+0.00(+0.25%)
Jul 15, 2016
0.4573
0.4573
0.4447
0.4527
2,239,082
+0.00(+1.02%)
Jul 14, 2016
0.4504
0.4607
0.4445
0.4482
2,683,770
-0.00(-0.76%)
Jul 13, 2016
0.4607
0.4653
0.4470
0.4516
3,987,334
-0.01(-1.49%)
Jul 12, 2016
0.4561
0.4710
0.4539
0.4584
4,185,062
+0.00(+1.00%)
Jul 11, 2016
0.4596
0.4618
0.4504
0.4539
3,064,828
+0.00(+0.51%)
Jul 08, 2016
0.4390
0.4618
0.4379
0.4516
5,817,411
+0.02(+3.66%)
Jul 07, 2016
0.4402
0.4516
0.4322
0.4356
3,405,732
-0.00(-1.04%)
Jul 06, 2016
0.4276
0.4504
0.4185
0.4402
8,469,358
+0.01(+2.12%)
Jul 05, 2016
0.4482
0.4526
0.4276
0.4311
3,405,539
-0.01(-3.32%)
Jul 01, 2016
0.4573
0.4459
0.4459
0.4459
5,041,431
-0.01(-2.25%)
Jun 30, 2016
0.4630
0.4721
0.4516
0.4561
3,541,383
-0.01(-1.72%)
Jun 29, 2016
0.4653
0.4755
0.4584
0.4641
2,815,589
+0.01(+1.50%)
Jun 28, 2016
0.4584
0.4710
0.4539
0.4573
3,786,352
+0.00(+0.50%)
Jun 27, 2016
0.4812
0.4824
0.4368
0.4550
6,241,702
-0.03(-6.78%)
Jun 24, 2016
0.4550
0.4881
0.4550
0.4881
12,709,957
+0.00(+0.47%)
Jun 23, 2016
0.4789
0.4983
0.4655
0.4858
7,574,239
+0.01(+2.65%)
Jun 22, 2016
0.4687
0.4846
0.4527
0.4732
10,110,467
+0.00(+0.00%)
Jun 21, 2016
0.4789
0.5063
0.4618
0.4732
12,198,684
-0.01(-1.19%)
Jun 20, 2016
0.6614
0.6739
0.4744
0.4789
39,130,772
-0.18(-27.21%)
Jun 17, 2016
0.6842
0.7025
0.6500
0.6580
10,105,662
-0.03(-3.83%)
Jun 16, 2016
0.6888
0.6931
0.6637
0.6842
6,437,676
-0.00(-0.66%)
Jun 15, 2016
0.7025
0.7355
0.6614
0.6888
17,503,692
-0.02(-2.58%)
Jun 14, 2016
0.6032
0.7412
0.5930
0.7070
38,699,816
+0.11(+18.32%)
Jun 13, 2016
0.5656
0.6215
0.5645
0.5975
12,752,417
+0.03(+4.59%)
Jun 10, 2016
0.5702
0.5804
0.5624
0.5713
2,939,700
-0.01(-0.99%)
Jun 09, 2016
0.5656
0.6089
0.5554
0.5770
5,835,572
+0.00(+0.20%)
Jun 08, 2016
0.5382
0.6215
0.5303
0.5759
12,752,742
+0.04(+7.45%)
Jun 07, 2016
0.5303
0.5439
0.5280
0.5360
2,694,469
+0.00(+0.00%)
Jun 06, 2016
0.5382
0.5451
0.5229
0.5360
2,815,826
-0.00(-0.42%)
Jun 03, 2016
0.5519
0.5531
0.5360
0.5382
3,053,946
-0.01(-2.07%)
Jun 02, 2016
0.5554
0.5554
0.5394
0.5496
2,394,947
-0.01(-1.63%)
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
.