Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Virnetx Holding Corp (NY: VHC ) 5.460 -0.680 (-11.07%) Official Closing Price Updated: 5:00 PM EDT, Jul 3, 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 (%) 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%) Jun 03, 2024 4.120 4.150 4.120 4.140 1,072 +0.02(+0.49%) May 31, 2024 4.010 4.200 4.010 4.120 8,722 +0.02(+0.49%) May 30, 2024 4.150 4.150 4.050 4.100 7,988 -0.03(-0.76%) May 29, 2024 4.200 4.200 4.010 4.131 2,515 -0.05(-1.12%) May 28, 2024 4.020 4.200 4.020 4.178 4,060 +0.05(+1.17%) May 24, 2024 4.400 4.410 4.130 4.130 14,261 -0.47(-10.22%) May 23, 2024 4.660 4.660 4.450 4.600 4,114 -0.12(-2.54%) May 22, 2024 4.697 4.720 4.683 4.720 3,104 +0.07(+1.51%) May 21, 2024 4.760 4.760 4.650 4.650 2,940 -0.12(-2.52%) May 20, 2024 4.850 4.850 4.647 4.770 3,336 +0.16(+3.47%) May 17, 2024 4.720 4.850 4.551 4.610 15,706 -0.07(-1.50%) May 16, 2024 4.730 4.770 4.383 4.680 11,868 +0.17(+3.77%) May 15, 2024 4.850 4.850 4.510 4.510 5,547 -0.34(-7.01%) May 14, 2024 4.850 4.850 4.770 4.850 1,562 +0.02(+0.41%) May 13, 2024 4.680 4.845 4.537 4.830 3,692 +0.22(+4.77%) May 10, 2024 4.850 4.850 4.520 4.610 4,394 -0.12(-2.54%) May 09, 2024 4.740 4.786 4.685 4.730 1,636 -0.07(-1.46%) May 08, 2024 4.960 4.960 4.800 4.800 7,872 -0.05(-1.03%) May 07, 2024 4.860 4.960 4.850 4.850 9,600 -0.11(-2.22%) May 06, 2024 5.000 5.105 4.890 4.960 17,609 -0.23(-4.43%) May 03, 2024 5.190 5.255 5.150 5.190 2,930 +0.09(+1.76%) May 02, 2024 5.254 5.254 4.810 5.100 14,963 -0.15(-2.86%) 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.