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

Virnetx Holding Corp (NY: VHC )

7.170 -0.060 (-0.83%)
Official Closing Price Updated: 6:30 PM EDT, Sep 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 (%)
May 31, 2016 2239 2243 2140 2180 1,192 -17.94(-0.82%)
May 27, 2016 2135 2198 2198 2198 862 +53.83(+2.51%)
May 26, 2016 2333 2333 2095 2144 1,655 -165.98(-7.18%)
May 25, 2016 2185 2333 2158 2310 2,628 +161.50(+7.52%)
May 24, 2016 2122 2176 2077 2149 1,533 +22.43(+1.05%)
May 23, 2016 1996 2234 1996 2126 1,827 +121.12(+6.04%)
May 20, 2016 1934 2019 1929 2005 812 +76.27(+3.95%)
May 19, 2016 1942 1965 1907 1929 501 -26.92(-1.38%)
May 18, 2016 1911 1996 1902 1956 518 +44.86(+2.35%)
May 17, 2016 2005 2020 1911 1911 800 -89.72(-4.48%)
May 16, 2016 1978 2059 1925 2001 738 +49.35(+2.53%)
May 13, 2016 1902 2001 1889 1951 914 +44.86(+2.35%)
May 12, 2016 2032 2073 1889 1907 1,041 -130.10(-6.39%)
May 11, 2016 2041 2140 1978 2037 1,190 +13.46(+0.67%)
May 10, 2016 2010 2037 1956 2023 512 +49.35(+2.50%)
May 09, 2016 1916 1992 1879 1974 663 +71.78(+3.77%)
May 06, 2016 1862 1904 1826 1902 1,084 +26.91(+1.44%)
May 05, 2016 1938 1983 1866 1875 1,574 -62.80(-3.24%)
May 04, 2016 2005 2055 1929 1938 927 -67.30(-3.36%)
May 03, 2016 1951 2037 1951 2005 1,046 +35.89(+1.82%)
May 02, 2016 2005 2043 1934 1969 942 -44.86(-2.23%)
Apr 29, 2016 2117 2117 1978 2014 2,382 -94.21(-4.47%)
Apr 28, 2016 2153 2171 2082 2108 1,466 -22.43(-1.05%)
Apr 27, 2016 2180 2207 2064 2131 1,585 -89.72(-4.04%)
Apr 26, 2016 2046 2364 2001 2221 10,860 +219.82(+10.99%)
Apr 25, 2016 1974 2023 1951 2001 1,073 +26.92(+1.36%)
Apr 22, 2016 1978 2041 1938 1974 996 -4.49(-0.23%)
Apr 21, 2016 1992 2050 1929 1978 1,099 +0.00(+0.00%)
Apr 20, 2016 2041 2095 1951 1978 1,297 -35.89(-1.78%)
Apr 19, 2016 2032 2041 1934 2014 895 +17.95(+0.90%)
Apr 18, 2016 1965 2049 1911 1996 931 +31.40(+1.60%)
Apr 15, 2016 2001 2019 1934 1965 635 -49.35(-2.45%)
Apr 14, 2016 2019 2073 1974 2014 1,050 +31.41(+1.58%)
Apr 13, 2016 2046 2100 1965 1983 1,634 -49.35(-2.43%)
Apr 12, 2016 1839 2037 1772 2032 2,034 +224.30(+12.41%)
Apr 11, 2016 1862 1884 1799 1808 1,082 -40.37(-2.18%)
Apr 08, 2016 1826 1898 1817 1848 1,178 +8.97(+0.49%)
Apr 07, 2016 1934 1951 1817 1839 1,400 -98.69(-5.09%)
Apr 06, 2016 1934 1960 1874 1938 1,065 +4.48(+0.23%)
Apr 05, 2016 2037 2064 1902 1934 2,120 -121.12(-5.89%)
Apr 04, 2016 2059 2122 2014 2055 1,051 +8.97(+0.44%)
Apr 01, 2016 2064 2144 1996 2046 1,733 -13.46(-0.65%)
Mar 31, 2016 2126 2176 2046 2059 2,361 -49.35(-2.34%)
Mar 30, 2016 2113 2230 2037 2108 3,556 +0.00(+0.00%)
Mar 29, 2016 2131 2161 2028 2108 2,161 +40.38(+1.95%)
Mar 28, 2016 2059 2126 1974 2068 1,799 +49.35(+2.44%)
Mar 24, 2016 1974 2019 2019 2019 1,602 -31.41(-1.53%)
Mar 23, 2016 2131 2198 1960 2050 2,908 -89.72(-4.19%)
Mar 22, 2016 1942 2180 1934 2140 3,047 +201.88(+10.42%)
Mar 21, 2016 2046 2117 1911 1938 1,444 -67.30(-3.36%)
Mar 18, 2016 2230 2230 1960 2005 2,171 -148.04(-6.87%)
Mar 17, 2016 1920 2243 1893 2153 3,552 +264.68(+14.01%)
Mar 16, 2016 1884 1934 1801 1889 1,443 -17.94(-0.94%)
Mar 15, 2016 1920 1940 1745 1907 2,359 -35.89(-1.85%)
Mar 14, 2016 2019 2068 1920 1942 1,094 -85.24(-4.20%)
Mar 11, 2016 2126 2153 1978 2028 1,589 -26.91(-1.31%)
Mar 10, 2016 2131 2194 2032 2055 1,121 -58.32(-2.76%)
Mar 09, 2016 2176 2221 2082 2113 1,439 -67.30(-3.09%)
Mar 08, 2016 2257 2405 2162 2180 2,548 -183.93(-7.78%)
Mar 07, 2016 2499 2526 2315 2364 2,252 -94.21(-3.83%)
Mar 04, 2016 2535 2647 2436 2458 3,514 -17.94(-0.72%)
Mar 03, 2016 2230 2485 2216 2476 4,782 +251.22(+11.29%)
Mar 02, 2016 2032 2346 2028 2225 3,611 +197.39(+9.73%)
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.