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

Virnetx Holding Corp (NY: VHC )

4.770 +0.160 (+3.47%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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, 2014 0.6169 0.6226 0.5941 0.6055 1,625,876 -0.01(-2.39%)
Nov 26, 2014 0.6181 0.6204 0.6204 0.6204 1,581,969 +0.00(+0.00%)
Nov 25, 2014 0.6352 0.6443 0.6055 0.6204 3,726,283 -0.01(-2.33%)
Nov 24, 2014 0.5987 0.6386 0.5987 0.6352 3,601,365 +0.04(+5.89%)
Nov 21, 2014 0.6272 0.6340 0.5964 0.5998 4,867,335 -0.02(-3.31%)
Nov 20, 2014 0.5816 0.6295 0.5794 0.6204 3,418,570 +0.03(+5.22%)
Nov 19, 2014 0.5804 0.6055 0.5736 0.5896 2,996,577 +0.00(+0.19%)
Nov 18, 2014 0.5884 0.6043 0.5827 0.5884 2,772,392 +0.00(+0.58%)
Nov 17, 2014 0.5930 0.6101 0.5759 0.5850 3,730,869 -0.01(-1.72%)
Nov 14, 2014 0.6067 0.6203 0.5804 0.5953 2,576,900 +0.02(+3.16%)
Nov 13, 2014 0.5702 0.5930 0.5622 0.5770 3,003,751 +0.01(+1.00%)
Nov 12, 2014 0.6021 0.6021 0.5554 0.5713 6,050,874 -0.02(-4.02%)
Nov 11, 2014 0.6500 0.6669 0.5941 0.5953 5,298,273 -0.06(-9.38%)
Nov 10, 2014 0.6625 0.6694 0.6454 0.6568 2,608,100 -0.01(-1.20%)
Nov 07, 2014 0.6603 0.6808 0.6546 0.6648 2,579,671 +0.00(+0.69%)
Nov 06, 2014 0.6717 0.6774 0.6557 0.6603 2,302,572 -0.01(-1.03%)
Nov 05, 2014 0.6648 0.6728 0.6477 0.6671 3,239,476 +0.01(+1.39%)
Nov 04, 2014 0.6557 0.6660 0.6340 0.6580 1,782,574 -0.00(-0.17%)
Nov 03, 2014 0.6717 0.6854 0.6557 0.6591 2,845,554 -0.01(-1.53%)
Oct 31, 2014 0.6842 0.6922 0.6637 0.6694 3,403,312 -0.00(-0.68%)
Oct 30, 2014 0.6751 0.6945 0.6625 0.6739 3,262,013 -0.01(-1.17%)
Oct 29, 2014 0.6819 0.6968 0.6568 0.6819 3,918,680 +0.00(+0.34%)
Oct 28, 2014 0.6500 0.6979 0.6386 0.6796 7,796,276 +0.04(+5.86%)
Oct 27, 2014 0.6420 0.6682 0.6340 0.6420 3,565,209 +0.00(+0.54%)
Oct 24, 2014 0.6249 0.6546 0.6135 0.6386 5,190,052 +0.02(+2.56%)
Oct 23, 2014 0.5930 0.6352 0.5930 0.6226 3,796,656 +0.03(+5.41%)
Oct 22, 2014 0.6192 0.6397 0.5850 0.5907 7,013,859 -0.03(-4.60%)
Oct 21, 2014 0.6215 0.6717 0.6146 0.6192 10,184,637 +0.00(+0.37%)
Oct 20, 2014 0.5371 0.6340 0.5257 0.6169 10,643,259 +0.08(+15.60%)
Oct 17, 2014 0.5679 0.5679 0.5246 0.5337 5,226,067 -0.02(-2.90%)
Oct 16, 2014 0.4926 0.5542 0.4926 0.5496 6,226,040 +0.04(+8.80%)
Oct 15, 2014 0.4812 0.5086 0.4721 0.5052 7,031,423 +0.02(+4.24%)
Oct 14, 2014 0.4789 0.5063 0.4710 0.4846 5,056,742 +0.00(+0.95%)
Oct 13, 2014 0.4698 0.5018 0.4596 0.4801 6,020,182 +0.01(+2.93%)
Oct 10, 2014 0.4972 0.5199 0.4664 0.4664 7,972,616 -0.04(-7.67%)
Oct 09, 2014 0.5234 0.5394 0.5018 0.5052 5,052,901 -0.02(-3.49%)
Oct 08, 2014 0.5417 0.5576 0.4961 0.5234 11,261,727 -0.03(-5.17%)
Oct 07, 2014 0.5725 0.5815 0.5451 0.5519 7,304,831 -0.02(-3.97%)
Oct 06, 2014 0.5907 0.6089 0.5599 0.5747 5,742,285 -0.02(-3.63%)
Oct 03, 2014 0.5896 0.6386 0.5827 0.5964 8,318,834 +0.01(+1.36%)
Oct 02, 2014 0.6363 0.6454 0.5532 0.5884 13,170,552 -0.05(-7.69%)
Oct 01, 2014 0.6637 0.6831 0.6215 0.6375 11,911,273 -0.05(-6.83%)
Sep 30, 2014 0.7070 0.7230 0.6819 0.6842 9,024,302 -0.02(-3.07%)
Sep 29, 2014 0.6933 0.7287 0.6682 0.7059 11,727,724 +0.01(+1.31%)
Sep 26, 2014 0.6283 0.7754 0.6215 0.6968 40,477,544 +0.08(+12.11%)
Sep 25, 2014 0.6238 0.6272 0.5839 0.6215 13,571,446 +0.01(+1.68%)
Sep 24, 2014 0.5633 0.6204 0.5588 0.6112 21,031,904 +0.05(+8.28%)
Sep 23, 2014 0.5702 0.6044 0.5565 0.5645 20,692,464 -0.01(-1.59%)
Sep 22, 2014 0.6067 0.6146 0.5576 0.5736 27,592,060 -0.04(-6.68%)
Sep 19, 2014 0.6386 0.6739 0.5530 0.6146 54,017,000 +0.00(+0.37%)
Sep 18, 2014 0.7789 0.7886 0.4767 0.6124 209,258,304 -0.26(-29.53%)
Sep 17, 2014 0.9533 1.013 0.8553 0.8689 34,984,848 -0.08(-8.19%)
Sep 16, 2014 1.689 1.706 0.6842 0.9465 130,054,032 -0.75(-44.37%)
Sep 15, 2014 1.752 1.790 1.665 1.701 3,184,984 -0.05(-3.12%)
Sep 12, 2014 1.740 1.794 1.725 1.756 2,558,072 +0.01(+0.72%)
Sep 11, 2014 1.708 1.754 1.703 1.744 1,639,127 +0.02(+1.19%)
Sep 10, 2014 1.609 1.761 1.609 1.723 7,546,519 +0.11(+6.71%)
Sep 09, 2014 1.650 1.655 1.614 1.615 1,690,891 -0.03(-2.01%)
Sep 08, 2014 1.622 1.654 1.595 1.648 2,284,332 +0.02(+1.40%)
Sep 05, 2014 1.622 1.641 1.619 1.625 1,804,409 -0.01(-0.35%)
Sep 04, 2014 1.654 1.658 1.561 1.631 3,166,955 -0.02(-1.38%)
Sep 03, 2014 1.683 1.683 1.636 1.654 2,429,094 -0.03(-1.63%)
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.