Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Virnetx Holding Corp (NY: VHC ) 7.140 +0.040 (+0.56%) Official Closing Price Updated: 7:00 PM EDT, Oct 11, 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 (%) Oct 11, 2024 7.050 7.140 7.050 7.140 1,793 +0.04(+0.56%) Oct 10, 2024 7.190 7.190 7.043 7.100 3,524 -0.03(-0.35%) Oct 09, 2024 7.140 7.220 7.090 7.125 11,626 +0.07(+0.92%) Oct 08, 2024 6.950 7.170 6.950 7.060 10,192 +0.04(+0.57%) Oct 07, 2024 6.950 7.100 6.950 7.020 15,448 +0.07(+1.01%) Oct 04, 2024 6.980 7.151 6.950 6.950 7,921 -0.10(-1.42%) Oct 03, 2024 7.050 7.250 6.980 7.050 8,776 +0.05(+0.71%) Oct 02, 2024 6.950 7.200 6.950 7.000 2,396 +0.05(+0.72%) Oct 01, 2024 6.950 7.181 6.830 6.950 10,394 -0.10(-1.42%) Sep 30, 2024 6.950 7.136 6.950 7.050 5,607 +0.02(+0.28%) Sep 27, 2024 6.980 7.354 6.980 7.030 11,764 -0.04(-0.57%) Sep 26, 2024 7.420 7.420 6.920 7.070 18,921 -0.05(-0.70%) Sep 25, 2024 7.100 7.356 7.100 7.120 14,801 +0.05(+0.71%) Sep 24, 2024 7.200 7.420 7.070 7.070 9,149 -0.18(-2.48%) Sep 23, 2024 7.100 7.500 7.100 7.250 6,054 +0.08(+1.12%) Sep 20, 2024 7.160 7.200 7.000 7.170 4,446 -0.06(-0.83%) Sep 19, 2024 6.860 7.360 6.860 7.230 4,852 +0.33(+4.78%) Sep 18, 2024 6.690 7.040 6.690 6.900 10,141 +0.00(+0.00%) Sep 17, 2024 7.550 7.727 6.740 6.900 12,632 -0.51(-6.88%) Sep 16, 2024 7.410 7.750 7.300 7.410 6,978 +0.16(+2.21%) Sep 13, 2024 7.540 7.693 7.200 7.250 11,051 -0.24(-3.20%) Sep 12, 2024 7.250 7.713 7.250 7.490 32,744 +0.18(+2.46%) Sep 11, 2024 7.300 7.310 7.295 7.310 1,853 +0.01(+0.14%) Sep 10, 2024 7.100 7.350 7.100 7.300 8,063 +0.08(+1.11%) Sep 09, 2024 7.420 7.500 7.125 7.220 3,478 -0.03(-0.41%) Sep 06, 2024 7.070 7.750 7.070 7.250 22,714 +0.02(+0.29%) Sep 05, 2024 7.150 7.410 7.050 7.229 7,794 +0.03(+0.40%) Sep 04, 2024 7.000 7.360 7.000 7.200 8,643 +0.20(+2.85%) Sep 03, 2024 7.250 7.455 7.000 7.000 8,351 -0.25(-3.44%) Aug 30, 2024 6.850 7.250 6.850 7.250 13,606 +0.25(+3.57%) Aug 29, 2024 7.250 7.250 7.000 7.000 1,479 -0.25(-3.45%) Aug 28, 2024 7.210 7.300 6.980 7.250 2,963 +0.24(+3.42%) Aug 27, 2024 7.000 7.330 7.000 7.010 7,629 -0.04(-0.64%) Aug 26, 2024 7.140 7.338 7.055 7.055 1,586 -0.23(-3.22%) Aug 23, 2024 6.940 7.290 6.940 7.290 2,086 +0.18(+2.60%) Aug 22, 2024 6.960 7.105 6.853 7.105 2,689 +0.30(+4.33%) Aug 21, 2024 7.060 7.335 6.602 6.810 10,713 -0.07(-1.02%) Aug 20, 2024 7.280 7.400 6.730 6.880 7,319 -0.55(-7.40%) Aug 19, 2024 7.250 7.630 7.250 7.430 8,029 +0.31(+4.35%) Aug 16, 2024 7.000 7.430 7.000 7.120 2,582 +0.01(+0.14%) Aug 15, 2024 7.220 7.220 7.000 7.110 11,998 -0.11(-1.52%) Aug 14, 2024 7.450 7.515 7.220 7.220 9,461 -0.32(-4.24%) Aug 13, 2024 7.520 7.770 7.500 7.540 10,296 -0.06(-0.79%) Aug 12, 2024 7.290 8.260 7.290 7.600 37,725 -0.15(-1.94%) Aug 09, 2024 6.570 7.940 6.570 7.750 51,436 +1.30(+20.16%) Aug 08, 2024 6.330 6.500 6.250 6.450 7,310 +0.41(+6.79%) Aug 07, 2024 6.280 6.280 6.040 6.040 2,033 -0.31(-4.88%) Aug 06, 2024 6.000 6.350 5.820 6.350 13,748 +0.37(+6.19%) Aug 05, 2024 5.570 6.210 5.570 5.980 11,227 -0.17(-2.76%) Aug 02, 2024 6.230 6.264 6.150 6.150 1,022 -0.28(-4.35%) 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.