• 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, 2018 0.3820 0.3820 0.3820 0 +0.05(+13.56%)
    Aug 30, 2018 0.3364 0.3421 0.3307 0.3364 1,551,820 +0.00(+0.00%)
    Aug 29, 2018 0.3421 0.3421 0.3364 0.3364 1,345,007 +0.00(+0.00%)
    Aug 28, 2018 0.3421 0.3478 0.3364 0.3364 748,813 +0.00(+0.00%)
    Aug 27, 2018 0.3421 0.3476 0.3317 0.3364 2,017,309 +0.00(+0.00%)
    Aug 24, 2018 0.3364 0.3455 0.3364 0.3364 1,328,538 -0.01(-1.67%)
    Aug 23, 2018 0.3364 0.3478 0.3364 0.3421 1,118,989 +0.00(+0.00%)
    Aug 22, 2018 0.3364 0.3421 0.3307 0.3421 1,157,108 +0.01(+1.69%)
    Aug 21, 2018 0.3364 0.3421 0.3364 0.3364 877,791 +0.00(+0.00%)
    Aug 20, 2018 0.3421 0.3592 0.3364 0.3364 2,612,108 -0.01(-3.28%)
    Aug 17, 2018 0.3592 0.3706 0.3478 0.3478 1,548,646 -0.01(-3.17%)
    Aug 16, 2018 0.3364 0.3649 0.3364 0.3592 1,201,814 +0.02(+5.00%)
    Aug 15, 2018 0.3421 0.3535 0.3421 0.3421 2,350,653 -0.01(-1.64%)
    Aug 14, 2018 0.3421 0.3535 0.3421 0.3478 1,284,324 +0.01(+1.67%)
    Aug 13, 2018 0.3421 0.3478 0.3364 0.3421 1,151,110 +0.00(+0.00%)
    Aug 10, 2018 0.3364 0.3535 0.3364 0.3421 1,528,477 +0.00(+0.00%)
    Aug 09, 2018 0.3307 0.3478 0.3307 0.3421 1,393,229 +0.01(+3.45%)
    Aug 08, 2018 0.3478 0.3534 0.3307 0.3307 1,650,991 +0.00(+0.00%)
    Aug 07, 2018 0.3307 0.3364 0.3250 0.3307 1,994,105 +0.00(+0.00%)
    Aug 06, 2018 0.3250 0.3307 0.3250 0.3307 1,274,546 +0.01(+3.57%)
    Aug 03, 2018 0.3364 0.3592 0.3193 0.3193 3,163,061 -0.02(-5.08%)
    Aug 02, 2018 0.3364 0.3535 0.3364 0.3364 1,746,278 +0.00(+0.00%)
    Aug 01, 2018 0.3364 0.3421 0.3250 0.3364 1,180,417 +0.01(+1.72%)
    Jul 31, 2018 0.3421 0.3478 0.3307 0.3307 1,650,167 -0.01(-3.33%)
    Jul 30, 2018 0.3478 0.3592 0.3421 0.3421 1,854,157 -0.01(-3.23%)
    Jul 27, 2018 0.3649 0.3649 0.3535 0.3535 1,646,861 -0.01(-3.12%)
    Jul 26, 2018 0.3649 0.3706 0.3592 0.3649 1,280,071 +0.00(+0.00%)
    Jul 25, 2018 0.3763 0.3829 0.3649 0.3649 1,199,490 -0.01(-3.03%)
    Jul 24, 2018 0.3877 0.3877 0.3706 0.3763 1,039,066 -0.01(-1.49%)
    Jul 23, 2018 0.3820 0.3877 0.3706 0.3820 1,483,946 +0.00(+0.00%)
    Jul 20, 2018 0.3706 0.3877 0.3706 0.3820 952,092 +0.01(+3.08%)
    Jul 19, 2018 0.3763 0.3877 0.3726 0.3706 2,061,742 -0.01(-1.52%)
    Jul 18, 2018 0.3820 0.3877 0.3706 0.3763 1,980,881 -0.01(-1.49%)
    Jul 17, 2018 0.3934 0.3991 0.3820 0.3820 2,227,726 -0.02(-4.29%)
    Jul 16, 2018 0.3934 0.3991 0.3877 0.3991 954,241 +0.01(+1.45%)
    Jul 13, 2018 0.3991 0.4092 0.3820 0.3934 1,906,974 -0.01(-1.43%)
    Jul 12, 2018 0.3934 0.4105 0.3877 0.3991 2,250,062 +0.00(+0.00%)
    Jul 11, 2018 0.3991 0.3991 0.3878 0.3991 1,105,159 +0.01(+1.45%)
    Jul 10, 2018 0.3991 0.4048 0.3934 0.3934 999,043 +0.00(+0.00%)
    Jul 09, 2018 0.3991 0.3991 0.3934 0.3934 1,396,982 -0.01(-1.43%)
    Jul 06, 2018 0.3991 0.4048 0.3877 0.3991 1,748,575 +0.00(+0.00%)
    Jul 05, 2018 0.4048 0.4105 0.3877 0.3991 2,011,117 +0.00(+0.00%)
    Jul 03, 2018 0.3991 0.3991 0.3991 0 -0.01(-1.41%)
    Jul 02, 2018 0.3820 0.4048 0.3820 0.4048 2,482,534 +0.02(+4.41%)
    Jun 29, 2018 0.3877 0.3706 0.3877 1,353,697 +0.01(+3.03%)
    Jun 28, 2018 0.3649 0.3763 0.3649 0.3763 1,184,837 +0.01(+3.13%)
    Jun 27, 2018 0.3706 0.3877 0.3649 0.3649 1,314,516 -0.01(-1.54%)
    Jun 26, 2018 0.3649 0.3706 0.3592 0.3706 1,308,641 +0.00(+0.00%)
    Jun 25, 2018 0.4048 0.4048 0.3649 0.3706 2,990,272 -0.02(-5.80%)
    Jun 22, 2018 0.3934 0.4048 0.3820 0.3934 7,636,421 +0.01(+1.47%)
    Jun 21, 2018 0.4105 0.4105 0.3820 0.3877 2,186,827 -0.02(-4.23%)
    Jun 20, 2018 0.4105 0.4105 0.3877 0.4048 2,485,235 +0.02(+4.41%)
    Jun 19, 2018 0.3934 0.3991 0.3820 0.3877 1,841,564 +0.00(+0.00%)
    Jun 18, 2018 0.3991 0.3991 0.3820 0.3877 2,291,338 -0.01(-2.86%)
    Jun 15, 2018 0.3934 0.3820 0.3991 7,104,269 +0.01(+1.45%)
    Jun 14, 2018 0.3991 0.3991 0.3877 0.3934 1,478,650 +0.01(+1.47%)
    Jun 13, 2018 0.3991 0.4048 0.3877 0.3877 2,233,716 -0.01(-1.45%)
    Jun 12, 2018 0.3934 0.3991 0.3877 0.3934 2,075,107 +0.00(+0.00%)
    Jun 11, 2018 0.3877 0.3963 0.3763 0.3934 1,684,078 +0.01(+2.98%)
    Jun 08, 2018 0.3877 0.3934 0.3706 0.3820 1,335,361 +0.00(+0.00%)
    Jun 07, 2018 0.4048 0.4048 0.3763 0.3820 1,453,587 -0.02(-4.29%)
    Jun 06, 2018 0.3991 1,887,515 -0.01(-2.78%)
    Jun 05, 2018 0.3991 0.4105 0.3877 0.4105 2,886,541 +0.01(+2.86%)
    Jun 04, 2018 0.4105 0.4105 0.3820 0.3991 3,176,846 +0.01(+1.45%)
    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.