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

Virnetx Holding Corp (NY: VHC )

4.650 -0.120 (-2.52%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Apr 30, 2008 0.7013 0.7013 0.6842 0.6842 71,346 -0.01(-1.96%)
Apr 29, 2008 0.7287 0.7287 0.6956 0.6979 31,008 -0.02(-2.70%)
Apr 28, 2008 0.7150 0.7184 0.7070 0.7173 110,492 -0.00(-0.32%)
Apr 25, 2008 0.7241 0.7241 0.7127 0.7196 128,030 -0.00(-0.63%)
Apr 24, 2008 0.7298 0.7332 0.7241 0.7241 30,359 -0.01(-1.24%)
Apr 23, 2008 0.7355 0.7367 0.7310 0.7332 21,809 +0.00(+0.47%)
Apr 22, 2008 0.7184 0.7412 0.7070 0.7298 235,892 +0.01(+1.75%)
Apr 21, 2008 0.7355 0.7355 0.6979 0.7173 113,412 +0.01(+1.78%)
Apr 18, 2008 0.7013 0.7047 0.7013 0.7047 15,302 +0.00(+0.49%)
Apr 17, 2008 0.7070 0.7127 0.7002 0.7013 70,153 -0.00(-0.65%)
Apr 16, 2008 0.6956 0.7127 0.6956 0.7059 142,350 +0.01(+1.14%)
Apr 15, 2008 0.6990 0.7059 0.6956 0.6979 62,752 -0.00(-0.49%)
Apr 14, 2008 0.7025 0.7047 0.6956 0.7013 33,323 -0.01(-0.81%)
Apr 11, 2008 0.7264 0.7355 0.7036 0.7070 79,800 -0.02(-3.28%)
Apr 10, 2008 0.7469 0.7469 0.7196 0.7310 162,230 -0.03(-3.46%)
Apr 09, 2008 0.7583 0.7640 0.7355 0.7572 180,646 +0.00(+0.61%)
Apr 08, 2008 0.7982 0.8051 0.7504 0.7526 380,304 +0.00(+0.00%)
Apr 07, 2008 0.7526 0.7925 0.7355 0.7526 356,907 -0.01(-1.49%)
Apr 04, 2008 0.7344 0.7640 0.7218 0.7640 192,923 +0.04(+5.01%)
Apr 03, 2008 0.7127 0.7348 0.7070 0.7276 223,746 +0.00(+0.48%)
Apr 02, 2008 0.7059 0.7241 0.7059 0.7241 256,938 +0.01(+1.76%)
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.