Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	0.2908	0.3045	0.2908	0.3011	298,662	+0.00(+1.54%)
Jul 30, 2008	0.3033	0.3056	0.2965	0.2965	280,615	-0.01(-2.26%)
Jul 29, 2008	0.3033	0.3136	0.3033	0.3033	324,172	-0.01(-2.21%)
Jul 28, 2008	0.3079	0.3170	0.3056	0.3102	171,876	+0.00(+0.37%)
Jul 25, 2008	0.3136	0.3136	0.3056	0.3090	69,276	-0.00(-1.27%)
Jul 24, 2008	0.3136	0.3136	0.3090	0.3130	44,723	-0.01(-1.96%)
Jul 23, 2008	0.3090	0.3193	0.2976	0.3193	296,470	+0.00(+0.36%)
Jul 22, 2008	0.2862	0.3182	0.2862	0.3182	478,221	+0.03(+10.28%)
Jul 21, 2008	0.2976	0.2976	0.2851	0.2885	159,643	-0.01(-3.80%)
Jul 18, 2008	0.3033	0.3079	0.2965	0.2999	84,184	-0.01(-1.87%)
Jul 17, 2008	0.3090	0.3090	0.3015	0.3056	52,615	+0.00(+0.00%)
Jul 16, 2008	0.2988	0.3122	0.2851	0.3056	300,775	+0.01(+3.88%)
Jul 15, 2008	0.2828	0.3056	0.2782	0.2942	989,704	+0.01(+3.61%)
Jul 14, 2008	0.3991	0.3991	0.2577	0.2839	3,705,000	-0.09(-24.55%)
Jul 11, 2008	0.4185	0.4185	0.3752	0.3763	602,446	-0.05(-11.05%)
Jul 10, 2008	0.4288	0.4333	0.4219	0.4231	88,569	-0.01(-2.11%)
Jul 09, 2008	0.4539	0.4539	0.4322	0.4322	90,761	-0.02(-5.25%)
Jul 08, 2008	0.4561	0.4653	0.4510	0.4561	152,584	+0.00(+1.01%)
Jul 07, 2008	0.4584	0.4618	0.4505	0.4516	177,910	-0.01(-2.46%)
Jul 04, 2008	0.4858	0.4869	0.4630	0.4630	148,200	+0.00(+0.00%)
Jul 03, 2008	0.4858	0.4869	0.4630	0.4630	148,200	-0.02(-4.69%)
Jul 02, 2008	0.5086	0.5086	0.4835	0.4858	57,876	-0.03(-5.33%)

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