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 (%)
Dec 31, 2008 0.1654 0.1699 0.1608 0.1688 61,384 +0.00(+0.82%)
Dec 30, 2008 0.1619 0.1699 0.1460 0.1674 179,944 +0.01(+3.39%)
Dec 29, 2008 0.1699 0.1699 0.1596 0.1619 124,224 -0.01(-3.40%)
Dec 26, 2008 0.1540 0.1688 0.1540 0.1676 84,044 -0.00(-0.01%)
Dec 24, 2008 0.1425 0.1688 0.1425 0.1676 58,753 +0.02(+10.53%)
Dec 23, 2008 0.1562 0.1562 0.1448 0.1517 150,129 +0.00(+0.00%)
Dec 22, 2008 0.1654 0.1654 0.1346 0.1517 126,066 -0.01(-5.67%)
Dec 19, 2008 0.1984 0.1984 0.1608 0.1608 263,287 -0.03(-16.07%)
Dec 18, 2008 0.2087 0.2098 0.1015 0.1916 474,853 -0.02(-9.19%)
Dec 17, 2008 0.2098 0.2110 0.1996 0.2110 25,623 -0.01(-2.63%)
Dec 16, 2008 0.2155 0.2167 0.1368 0.2167 103,652 -0.01(-2.56%)
Dec 15, 2008 0.2246 0.2269 0.2189 0.2224 23,676 +0.01(+3.12%)
Dec 12, 2008 0.2064 0.2167 0.2007 0.2156 70,101 -0.00(-0.99%)
Dec 11, 2008 0.2167 0.2201 0.2087 0.2178 21,046 -0.00(-2.05%)
Dec 10, 2008 0.2281 0.2281 0.2087 0.2224 135,335 -0.00(-1.52%)
Dec 09, 2008 0.2281 0.2281 0.2201 0.2258 35,252 -0.00(-0.75%)
Dec 08, 2008 0.2429 0.2452 0.2224 0.2275 109,001 -0.02(-9.32%)
Dec 05, 2008 0.2600 0.2600 0.2372 0.2509 137,238 -0.01(-3.51%)
Dec 04, 2008 0.2566 0.2646 0.2486 0.2600 43,451 -0.00(-1.30%)
Dec 03, 2008 0.2429 0.2634 0.2429 0.2634 59,683 -0.01(-3.35%)
Dec 02, 2008 0.2646 0.2748 0.2623 0.2725 14,118 -0.01(-2.05%)
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.