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

Virnetx Holding Corp (NY: VHC )

3.730 +0.020 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Nov 28, 2008 0.2633 0.2760 0.2600 0.2760 91,200 +0.01(+4.31%)
Nov 26, 2008 0.2543 0.2646 0.2224 0.2646 325,338 +0.00(+0.00%)
Nov 25, 2008 0.2794 0.2794 0.2543 0.2646 235,436 -0.01(-5.31%)
Nov 24, 2008 0.2782 0.2839 0.2634 0.2794 148,638 +0.00(+0.41%)
Nov 21, 2008 0.2794 0.2896 0.2349 0.2782 1,033,524 -0.00(-0.41%)
Nov 20, 2008 0.2851 0.2851 0.2657 0.2794 112,246 -0.02(-5.77%)
Nov 19, 2008 0.2942 0.3022 0.2805 0.2965 214,653 -0.01(-1.89%)
Nov 18, 2008 0.3296 0.3296 0.2942 0.3022 250,238 -0.02(-5.02%)
Nov 17, 2008 0.3307 0.3398 0.2748 0.3182 350,769 -0.01(-2.11%)
Nov 14, 2008 0.2623 0.3250 0.2509 0.3250 1,187,959 +0.08(+32.56%)
Nov 13, 2008 0.2224 0.2452 0.2144 0.2452 676,484 +0.03(+14.36%)
Nov 12, 2008 0.2281 0.2326 0.2132 0.2144 70,320 -0.02(-8.29%)
Nov 11, 2008 0.2281 0.2395 0.2167 0.2338 367,992 -0.01(-2.38%)
Nov 10, 2008 0.2326 0.2440 0.2281 0.2395 10,523 -0.00(-1.87%)
Nov 07, 2008 0.2167 0.2440 0.2167 0.2440 235,848 +0.03(+12.63%)
Nov 06, 2008 0.2281 0.2304 0.2053 0.2167 204,761 -0.01(-5.00%)
Nov 05, 2008 0.2110 0.2281 0.2110 0.2281 86,376 +0.01(+5.26%)
Nov 04, 2008 0.1927 0.2212 0.1927 0.2167 88,262 +0.02(+12.43%)
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.