Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	0.1825	0.1939	0.1787	0.1836	113,789	-0.01(-5.85%)
Oct 30, 2008	0.1950	0.1950	0.1836	0.1950	48,230	+0.01(+3.64%)
Oct 29, 2008	0.1882	0.1950	0.1882	0.1882	15,784	-0.01(-4.07%)
Oct 28, 2008	0.1825	0.1961	0.1779	0.1961	84,623	+0.01(+4.88%)
Oct 27, 2008	0.1870	0.1870	0.1870	0.1870	3,507	-0.01(-5.75%)
Oct 24, 2008	0.1984	0.1984	0.1984	0.1984	1,315	+0.00(+0.00%)
Oct 23, 2008	0.1893	0.2030	0.1711	0.1984	60,209	+0.00(+0.00%)
Oct 22, 2008	0.2007	0.2007	0.1711	0.1984	152,716	-0.00(-0.57%)
Oct 21, 2008	0.2110	0.2212	0.1996	0.1996	65,251	-0.01(-5.35%)
Oct 20, 2008	0.2178	0.2215	0.2053	0.2109	140,877	-0.01(-5.18%)
Oct 17, 2008	0.2326	0.2326	0.2224	0.2224	112,246	-0.01(-2.50%)
Oct 16, 2008	0.2110	0.2281	0.1654	0.2281	168,860	+0.02(+8.11%)
Oct 15, 2008	0.2132	0.2269	0.2110	0.2110	51,738	-0.01(-4.64%)
Oct 14, 2008	0.2281	0.2281	0.2167	0.2212	261,323	+0.00(+2.11%)
Oct 13, 2008	0.2281	0.2281	0.2064	0.2167	196,097	-0.01(-5.00%)
Oct 10, 2008	0.1745	0.2281	0.1482	0.2281	503,380	+0.06(+36.98%)
Oct 09, 2008	0.1825	0.1825	0.1665	0.1665	333,230	-0.03(-14.11%)
Oct 08, 2008	0.1882	0.1939	0.1825	0.1939	131,538	+0.00(+0.60%)
Oct 07, 2008	0.2167	0.2224	0.1882	0.1927	185,907	-0.04(-15.50%)
Oct 06, 2008	0.2121	0.2281	0.1209	0.2281	146,437	+0.00(+0.00%)
Oct 03, 2008	0.2383	0.2383	0.2167	0.2281	167,930	+0.01(+5.26%)
Oct 02, 2008	0.2338	0.2452	0.2110	0.2167	957,293	-0.02(-7.32%)

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.

Virnetx Holding Corp (NY: VHC )

Historical Prices

Free News Feed