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
)
5.460
+0.066 (+1.22%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
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
.