Please Enable Cookies

www.cablinginstall.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

Recent Quotes
My Watchlist
Indicators
Cabling Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Virnetx Holding Corp (NY: VHC )

6.350 +0.030 (+0.47%)
Streaming Delayed Price Updated: 12:44 PM EDT, Aug 1, 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 (%)
Jul 31, 2024 6.600 6.775 6.252 6.320 6,070 -0.33(-4.96%)
Jul 30, 2024 6.000 6.650 6.000 6.650 20,371 +0.65(+10.83%)
Jul 29, 2024 5.900 6.480 5.900 6.000 12,312 +0.15(+2.56%)
Jul 26, 2024 4.990 5.963 4.970 5.850 13,283 +0.91(+18.42%)
Jul 25, 2024 4.950 4.990 4.534 4.940 7,812 -0.07(-1.40%)
Jul 24, 2024 5.040 5.220 5.010 5.010 2,870 -0.17(-3.19%)
Jul 23, 2024 5.000 5.200 5.000 5.175 2,494 +0.00(+0.10%)
Jul 22, 2024 5.560 5.560 4.860 5.170 8,218 -0.26(-4.79%)
Jul 19, 2024 5.550 5.550 5.280 5.430 2,527 -0.21(-3.72%)
Jul 18, 2024 5.860 5.860 5.480 5.640 3,160 -0.12(-2.17%)
Jul 17, 2024 5.800 5.920 5.335 5.765 2,825 -0.07(-1.11%)
Jul 16, 2024 5.830 6.030 5.590 5.830 3,921 -0.16(-2.67%)
Jul 15, 2024 5.593 5.990 5.460 5.990 3,814 +0.09(+1.53%)
Jul 12, 2024 5.900 6.100 5.480 5.900 8,956 +0.00(+0.00%)
Jul 11, 2024 6.020 6.170 5.900 5.900 8,166 -0.23(-3.83%)
Jul 10, 2024 5.900 6.800 5.780 6.135 20,398 +0.25(+4.34%)
Jul 09, 2024 5.850 6.044 5.850 5.880 4,881 +0.03(+0.51%)
Jul 08, 2024 6.190 6.190 5.260 5.850 10,491 -0.25(-4.10%)
Jul 05, 2024 5.810 6.220 5.390 6.100 11,837 +0.64(+11.72%)
Jul 03, 2024 6.050 6.340 5.458 5.460 5,307 -0.68(-11.07%)
Jul 02, 2024 6.190 7.090 6.020 6.140 20,022 -0.08(-1.29%)
Jul 01, 2024 6.800 6.810 6.120 6.220 16,709 -0.58(-8.53%)
Jun 28, 2024 6.810 7.030 6.400 6.800 10,171 -0.04(-0.63%)
Jun 27, 2024 6.940 7.350 5.820 6.843 56,974 -0.04(-0.54%)
Jun 26, 2024 6.390 7.500 6.250 6.880 65,046 +0.62(+9.90%)
Jun 25, 2024 5.290 6.355 5.290 6.260 39,503 +1.10(+21.32%)
Jun 24, 2024 5.500 5.500 5.085 5.160 8,515 -0.34(-6.18%)
Jun 21, 2024 5.210 5.500 5.200 5.500 27,076 +0.38(+7.42%)
Jun 20, 2024 5.000 5.380 4.990 5.120 17,387 +0.30(+6.22%)
Jun 18, 2024 4.120 5.500 4.000 4.820 61,539 +0.69(+16.71%)
Jun 17, 2024 3.820 4.200 3.820 4.130 9,703 +0.40(+10.72%)
Jun 14, 2024 3.650 3.785 3.650 3.730 1,019 +0.02(+0.54%)
Jun 13, 2024 3.650 3.990 3.650 3.710 4,481 -0.07(-1.85%)
Jun 12, 2024 3.560 3.780 3.560 3.780 13,418 +0.16(+4.42%)
Jun 11, 2024 3.650 3.780 3.550 3.620 9,096 -0.03(-0.82%)
Jun 10, 2024 3.750 3.800 3.650 3.650 8,958 -0.17(-4.45%)
Jun 07, 2024 3.800 3.870 3.630 3.820 5,716 +0.00(+0.00%)
Jun 06, 2024 3.810 3.956 3.730 3.820 5,195 -0.07(-1.80%)
Jun 05, 2024 4.000 4.093 3.800 3.890 8,423 -0.16(-3.95%)
Jun 04, 2024 4.100 4.100 4.040 4.050 2,531 -0.09(-2.17%)
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.