Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	0.5782	0.5816	0.5257	0.5280	7,721,255	-0.03(-5.32%)
Feb 26, 2016	0.5542	0.5884	0.5474	0.5576	6,094,764	-0.00(-0.20%)
Feb 25, 2016	0.5975	0.5987	0.5565	0.5588	7,552,631	-0.03(-5.22%)
Feb 24, 2016	0.5850	0.6169	0.5725	0.5896	7,737,425	-0.00(-0.19%)
Feb 23, 2016	0.6146	0.6557	0.5901	0.5907	6,616,876	-0.04(-5.65%)
Feb 22, 2016	0.7047	0.7059	0.6249	0.6261	9,651,661	-0.07(-10.59%)
Feb 19, 2016	0.7161	0.7339	0.6933	0.7002	4,800,628	-0.01(-1.44%)
Feb 18, 2016	0.7515	0.7549	0.6757	0.7104	9,374,404	-0.04(-5.46%)
Feb 17, 2016	0.7971	0.8211	0.7435	0.7515	10,443,987	-0.05(-6.13%)
Feb 16, 2016	0.8074	0.8268	0.7732	0.8005	8,205,773	-0.00(-0.43%)
Feb 12, 2016	0.7868	0.8039	0.8039	0.8039	8,136,092	+0.03(+3.52%)
Feb 11, 2016	0.7515	0.7971	0.7515	0.7766	9,272,287	-0.01(-1.45%)
Feb 10, 2016	0.8119	0.8553	0.7781	0.7880	19,455,320	-0.03(-3.63%)
Feb 09, 2016	0.7994	0.8553	0.7926	0.8176	19,218,358	-0.02(-1.92%)
Feb 08, 2016	0.7857	0.8553	0.7697	0.8336	13,812,205	+0.04(+4.58%)
Feb 05, 2016	0.7595	0.8427	0.6933	0.7971	33,304,890	-0.01(-0.99%)
Feb 04, 2016	1.009	1.099	0.7743	0.8051	151,402,704	+0.26(+47.39%)
Feb 03, 2016	0.4493	0.5588	0.4379	0.5462	36,098,540	+0.13(+29.81%)
Feb 02, 2016	0.4402	0.4447	0.4071	0.4208	5,886,434	-0.03(-5.87%)

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