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

Virnetx Holding Corp (NY: VHC )

4.750 -0.020 (-0.42%)
Streaming Delayed Price Updated: 1:42 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 (%)
Jan 31, 2023 0.1699 0.1779 0.1654 0.1722 545,612 +0.00(+1.34%)
Jan 30, 2023 0.1688 0.1733 0.1665 0.1699 481,711 +0.00(+0.68%)
Jan 27, 2023 0.1825 0.1859 0.1642 0.1688 3,143,330 -0.02(-8.64%)
Jan 26, 2023 0.1950 0.1996 0.1790 0.1847 1,083,999 -0.01(-6.36%)
Jan 25, 2023 0.2018 0.2018 0.1927 0.1973 579,847 -0.00(-2.26%)
Jan 24, 2023 0.1996 0.2024 0.1939 0.2018 498,916 +0.00(+2.31%)
Jan 23, 2023 0.1825 0.1984 0.1768 0.1973 848,238 +0.01(+8.13%)
Jan 20, 2023 0.1745 0.1825 0.1688 0.1825 1,044,231 +0.01(+3.90%)
Jan 19, 2023 0.1722 0.1770 0.1688 0.1756 572,551 +0.01(+3.36%)
Jan 18, 2023 0.1745 0.1768 0.1699 0.1699 342,298 -0.01(-3.25%)
Jan 17, 2023 0.1608 0.1790 0.1608 0.1756 1,594,439 +0.01(+6.94%)
Jan 13, 2023 0.1825 0.1882 0.1585 0.1642 1,608,163 -0.02(-8.86%)
Jan 12, 2023 0.1790 0.1825 0.1733 0.1802 511,868 +0.00(+0.64%)
Jan 11, 2023 0.1813 0.1813 0.1745 0.1790 409,794 -0.00(-0.63%)
Jan 10, 2023 0.1745 0.1802 0.1699 0.1802 633,997 +0.01(+3.95%)
Jan 09, 2023 0.1733 0.1768 0.1699 0.1733 411,741 -0.00(-0.65%)
Jan 06, 2023 0.1779 0.1802 0.1711 0.1745 536,755 +0.00(+0.66%)
Jan 05, 2023 0.1802 0.1847 0.1733 0.1733 1,026,105 -0.01(-3.18%)
Jan 04, 2023 0.1711 0.1805 0.1665 0.1790 986,038 +0.01(+6.80%)
Jan 03, 2023 0.1494 0.1711 0.1494 0.1676 1,623,781 +0.02(+13.08%)
Dec 30, 2022 0.1494 0.1494 0.1448 0.1482 1,051,088 +0.00(+1.56%)
Dec 29, 2022 0.1289 0.1482 0.1277 0.1460 2,899,441 +0.01(+11.30%)
Dec 28, 2022 0.1380 0.1391 0.1289 0.1311 1,759,151 -0.01(-4.96%)
Dec 27, 2022 0.1391 0.1391 0.1334 0.1380 1,859,164 +0.00(+0.83%)
Dec 23, 2022 0.1311 0.1380 0.1311 0.1368 1,013,845 +0.00(+2.56%)
Dec 22, 2022 0.1311 0.1368 0.1311 0.1334 988,397 -0.00(-1.68%)
Dec 21, 2022 0.1311 0.1403 0.1311 0.1357 1,398,780 +0.00(+0.00%)
Dec 20, 2022 0.1346 0.1414 0.1289 0.1357 1,751,110 +0.00(+0.85%)
Dec 19, 2022 0.1266 0.1380 0.1266 0.1346 1,689,699 -0.00(-0.84%)
Dec 16, 2022 0.1391 0.1414 0.1232 0.1357 2,213,073 -0.01(-4.03%)
Dec 15, 2022 0.1425 0.1482 0.1414 0.1414 940,386 -0.00(-2.36%)
Dec 14, 2022 0.1437 0.1460 0.1425 0.1448 1,974,541 +0.00(+0.79%)
Dec 13, 2022 0.1482 0.1482 0.1425 0.1437 930,275 -0.00(-1.56%)
Dec 12, 2022 0.1437 0.1494 0.1437 0.1460 895,347 +0.00(+0.00%)
Dec 09, 2022 0.1460 0.1460 0.1414 0.1460 1,096,881 +0.00(+1.59%)
Dec 08, 2022 0.1414 0.1448 0.1414 0.1437 818,511 +0.00(+0.00%)
Dec 07, 2022 0.1380 0.1437 0.1374 0.1437 1,421,194 +0.00(+2.44%)
Dec 06, 2022 0.1391 0.1460 0.1391 0.1403 1,134,414 -0.00(-0.81%)
Dec 05, 2022 0.1403 0.1437 0.1311 0.1414 1,804,348 -0.00(-3.12%)
Dec 02, 2022 0.1460 0.1460 0.1425 0.1460 713,113 -0.00(-0.77%)
Dec 01, 2022 0.1471 0.1505 0.1460 0.1471 635,681 -0.00(-1.53%)
Nov 30, 2022 0.1471 0.1505 0.1414 0.1494 754,101 +0.00(+2.34%)
Nov 29, 2022 0.1437 0.1471 0.1414 0.1460 2,420,597 +0.00(+1.59%)
Nov 28, 2022 0.1391 0.1448 0.1391 0.1437 732,379 +0.00(+1.61%)
Nov 25, 2022 0.1460 0.1460 0.1391 0.1414 308,115 -0.00(-0.80%)
Nov 23, 2022 0.1425 0.1460 0.1403 0.1425 685,657 -0.00(-0.79%)
Nov 22, 2022 0.1425 0.1460 0.1391 0.1437 497,531 +0.00(+0.00%)
Nov 21, 2022 0.1391 0.1448 0.1391 0.1437 571,429 +0.00(+1.61%)
Nov 18, 2022 0.1505 0.1505 0.1414 0.1414 507,984 -0.00(-3.12%)
Nov 17, 2022 0.1460 0.1505 0.1425 0.1460 650,948 +0.00(+0.00%)
Nov 16, 2022 0.1448 0.1465 0.1414 0.1460 601,990 +0.00(+0.79%)
Nov 15, 2022 0.1448 0.1471 0.1425 0.1448 295,119 +0.00(+1.60%)
Nov 14, 2022 0.1437 0.1471 0.1414 0.1425 548,682 -0.00(-1.58%)
Nov 11, 2022 0.1425 0.1471 0.1425 0.1448 551,952 +0.00(+3.25%)
Nov 10, 2022 0.1425 0.1482 0.1391 0.1403 876,221 -0.00(-1.60%)
Nov 09, 2022 0.1482 0.1511 0.1399 0.1425 1,546,778 -0.01(-3.85%)
Nov 08, 2022 0.1482 0.1539 0.1448 0.1482 719,226 +0.00(+0.00%)
Nov 07, 2022 0.1482 0.1505 0.1425 0.1482 681,053 +0.00(+3.18%)
Nov 04, 2022 0.1505 0.1505 0.1425 0.1437 483,289 -0.00(-0.79%)
Nov 03, 2022 0.1437 0.1482 0.1368 0.1448 746,700 +0.01(+4.96%)
Nov 02, 2022 0.1414 0.1460 0.1289 0.1380 4,795,471 -0.00(-3.20%)
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.