Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Virnetx Holding Corp (NY: VHC )

7.030 -0.040 (-0.57%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
May 31, 2012 15253 15702 14602 14957 3,854 -296.10(-1.94%)
May 30, 2012 15208 15800 14629 15253 5,009 +273.70(+1.83%)
May 29, 2012 13629 15029 13593 14979 5,115 +1466.90(+10.86%)
May 25, 2012 13360 13609 13324 13512 1,201 +98.70(+0.74%)
May 24, 2012 13337 13723 13144 13414 1,700 +49.40(+0.37%)
May 23, 2012 13118 13414 12660 13364 2,194 +148.00(+1.12%)
May 22, 2012 13467 13826 13104 13216 2,271 -58.30(-0.44%)
May 21, 2012 13405 13454 12925 13274 1,922 +242.30(+1.86%)
May 18, 2012 13010 13212 12525 13032 2,195 +31.40(+0.24%)
May 17, 2012 13620 13642 12965 13001 2,402 -480.10(-3.56%)
May 16, 2012 13221 14423 13032 13481 4,559 +228.80(+1.73%)
May 15, 2012 13355 13701 13037 13252 2,436 -188.40(-1.40%)
May 14, 2012 13808 14096 13351 13440 2,043 -466.50(-3.35%)
May 11, 2012 13279 14194 13234 13907 1,719 +4.40(+0.03%)
May 10, 2012 13943 14468 13705 13903 2,543 +269.20(+1.97%)
May 09, 2012 12947 13633 12745 13633 2,506 +399.30(+3.02%)
May 08, 2012 13732 14007 12328 13234 5,780 -659.50(-4.75%)
May 07, 2012 13925 14499 13714 13894 3,922 +152.50(+1.11%)
May 04, 2012 13436 14261 13328 13741 9,173 +928.70(+7.25%)
May 03, 2012 10457 13284 10368 12812 11,856 +2350.70(+22.47%)
May 02, 2012 10632 10798 10318 10462 1,547 -246.70(-2.30%)
May 01, 2012 11278 11278 10650 10708 1,614 -435.20(-3.91%)
Apr 30, 2012 11444 11444 11045 11144 1,142 -183.90(-1.62%)
Apr 27, 2012 11148 11413 10870 11328 1,971 +300.60(+2.73%)
Apr 26, 2012 11964 12063 10812 11027 5,329 +228.80(+2.12%)
Apr 25, 2012 10318 10822 10318 10798 1,694 +681.90(+6.74%)
Apr 24, 2012 10103 10224 9870 10116 1,109 +53.80(+0.53%)
Apr 23, 2012 9896 10278 9739 10062 1,860 -318.50(-3.07%)
Apr 20, 2012 10722 10722 10282 10381 1,252 -4.50(-0.04%)
Apr 19, 2012 10529 10874 10341 10385 1,165 -161.50(-1.53%)
Apr 18, 2012 10708 10767 10520 10547 1,025 -170.50(-1.59%)
Apr 17, 2012 11049 11193 10682 10717 1,114 -107.70(-0.99%)
Apr 16, 2012 11121 11184 10699 10825 855 -278.10(-2.50%)
Apr 13, 2012 10771 11211 10744 11103 1,072 +314.00(+2.91%)
Apr 12, 2012 10157 11103 10157 10789 1,553 +632.60(+6.23%)
Apr 11, 2012 10318 10363 9928 10157 1,355 +8.90(+0.09%)
Apr 10, 2012 10426 10560 10143 10148 1,415 -336.40(-3.21%)
Apr 09, 2012 10318 11004 10318 10484 1,500 -210.90(-1.97%)
Apr 05, 2012 10794 10919 10574 10695 761 -49.30(-0.46%)
Apr 04, 2012 10942 11014 10682 10744 1,172 -314.00(-2.84%)
Apr 03, 2012 10969 11440 10910 11058 1,374 +67.30(+0.61%)
Apr 02, 2012 10672 11099 10547 10991 1,150 +255.70(+2.38%)
Mar 30, 2012 11144 11144 10682 10735 1,453 -309.60(-2.80%)
Mar 29, 2012 11238 11440 10879 11045 1,136 -412.70(-3.60%)
Mar 28, 2012 11570 11951 11453 11458 1,438 -121.10(-1.05%)
Mar 27, 2012 11220 11866 11220 11579 2,767 +349.90(+3.12%)
Mar 26, 2012 11274 11484 11188 11229 1,378 +13.40(+0.12%)
Mar 23, 2012 11184 11480 11004 11215 1,356 +4.50(+0.04%)
Mar 22, 2012 11314 11637 10915 11211 2,325 +62.80(+0.56%)
Mar 21, 2012 10713 11484 10565 11148 2,371 +444.20(+4.15%)
Mar 20, 2012 10713 10852 10542 10704 864 -103.20(-0.95%)
Mar 19, 2012 10825 11045 10776 10807 1,048 -26.90(-0.25%)
Mar 16, 2012 10973 11170 10821 10834 1,300 -76.30(-0.70%)
Mar 15, 2012 10933 11112 10798 10910 1,010 +26.90(+0.25%)
Mar 14, 2012 11072 11210 10870 10883 941 -183.90(-1.66%)
Mar 13, 2012 11031 11135 10722 11067 1,725 +94.20(+0.86%)
Mar 12, 2012 10807 11260 10807 10973 1,895 +161.50(+1.49%)
Mar 09, 2012 10838 10973 10722 10812 1,459 +98.70(+0.92%)
Mar 08, 2012 10372 10901 10332 10713 3,884 +484.50(+4.74%)
Mar 07, 2012 9147 10426 9066 10228 3,176 +1134.99(+12.48%)
Mar 06, 2012 9080 9197 8582 9093 2,305 -183.93(-1.98%)
Mar 05, 2012 9416 9645 9125 9277 1,458 -210.85(-2.22%)
Mar 02, 2012 9820 9946 9394 9488 1,558 -157.02(-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.