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

Virnetx Holding Corp (NY: VHC )

4.178 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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, 2013 3.900 3.983 3.735 3.982 5,303,078 +0.06(+1.63%)
Jan 30, 2013 4.024 4.043 3.894 3.918 4,145,355 -0.12(-3.07%)
Jan 29, 2013 4.119 4.128 3.997 4.043 11,007,744 +0.02(+0.57%)
Jan 28, 2013 3.992 4.048 3.935 4.020 8,342,765 +0.02(+0.57%)
Jan 25, 2013 3.913 4.048 3.878 3.997 10,688,781 +0.13(+3.24%)
Jan 24, 2013 3.892 3.962 3.749 3.871 7,786,805 -0.00(-0.03%)
Jan 23, 2013 3.848 3.922 3.811 3.873 4,582,256 +0.05(+1.34%)
Jan 22, 2013 3.669 3.821 3.643 3.821 6,481,452 +0.17(+4.56%)
Jan 18, 2013 3.777 3.814 3.643 3.655 7,809,754 -0.13(-3.43%)
Jan 17, 2013 3.785 3.809 3.622 3.785 6,628,118 +0.08(+2.15%)
Jan 16, 2013 3.827 3.894 3.535 3.705 16,286,461 -0.14(-3.65%)
Jan 15, 2013 3.947 3.972 3.837 3.845 5,462,424 -0.13(-3.33%)
Jan 14, 2013 3.929 3.992 3.879 3.978 5,301,193 +0.05(+1.40%)
Jan 11, 2013 3.834 3.982 3.801 3.923 9,969,204 +0.13(+3.30%)
Jan 10, 2013 3.731 3.814 3.731 3.797 3,466,608 +0.01(+0.33%)
Jan 09, 2013 3.827 3.835 3.725 3.785 4,106,534 -0.03(-0.90%)
Jan 08, 2013 3.763 3.876 3.763 3.819 8,017,024 +0.06(+1.48%)
Jan 07, 2013 3.651 3.898 3.651 3.763 12,206,138 +0.16(+4.46%)
Jan 04, 2013 3.517 3.642 3.458 3.602 4,970,821 +0.09(+2.57%)
Jan 03, 2013 3.430 3.550 3.399 3.512 5,533,665 +0.08(+2.46%)
Jan 02, 2013 3.420 3.556 3.339 3.428 8,018,041 +0.09(+2.66%)
Dec 31, 2012 3.350 3.391 3.288 3.339 7,270,394 -0.01(-0.27%)
Dec 28, 2012 3.322 3.362 3.310 3.348 5,457,022 -0.03(-0.78%)
Dec 27, 2012 3.416 3.420 3.318 3.374 5,743,039 -0.05(-1.56%)
Dec 26, 2012 3.411 3.479 3.398 3.428 5,237,195 +0.03(+0.91%)
Dec 24, 2012 3.511 3.511 3.334 3.397 7,814,788 -0.14(-3.97%)
Dec 21, 2012 3.842 3.842 3.537 3.537 13,815,248 -0.23(-6.00%)
Dec 20, 2012 3.983 4.174 3.451 3.763 29,457,828 -0.22(-5.53%)
Dec 19, 2012 4.031 4.134 3.959 3.983 7,426,679 -0.08(-1.99%)
Dec 18, 2012 3.970 4.094 3.934 4.064 8,560,541 +0.11(+2.80%)
Dec 17, 2012 3.868 3.973 3.801 3.954 9,120,369 +0.17(+4.59%)
Dec 14, 2012 3.840 3.898 3.764 3.780 5,429,794 -0.06(-1.54%)
Dec 13, 2012 3.826 3.886 3.826 3.840 3,119,846 -0.01(-0.30%)
Dec 12, 2012 3.901 3.946 3.840 3.851 4,844,246 -0.04(-0.97%)
Dec 11, 2012 3.842 3.922 3.842 3.889 5,992,392 +0.04(+1.07%)
Dec 10, 2012 3.820 3.986 3.820 3.848 8,884,520 +0.03(+0.81%)
Dec 07, 2012 3.748 3.923 3.748 3.817 4,834,871 +0.01(+0.18%)
Dec 06, 2012 3.853 3.891 3.767 3.810 11,930,469 -0.06(-1.45%)
Dec 05, 2012 3.830 3.910 3.745 3.866 4,307,507 +0.03(+0.80%)
Dec 04, 2012 3.942 3.942 3.799 3.835 7,715,274 -0.10(-2.44%)
Nov 30, 2012 3.851 4.019 3.851 3.931 9,110,538 +0.07(+1.86%)
Nov 29, 2012 3.632 3.879 3.621 3.859 7,466,500 +0.24(+6.62%)
Nov 28, 2012 3.639 3.686 3.569 3.619 5,936,655 -0.05(-1.37%)
Nov 27, 2012 3.763 3.834 3.664 3.670 6,723,317 -0.07(-1.77%)
Nov 26, 2012 3.541 3.743 3.541 3.736 5,545,521 +0.19(+5.47%)
Nov 23, 2012 3.575 3.619 3.512 3.542 2,227,796 -0.03(-0.93%)
Nov 21, 2012 3.483 3.591 3.478 3.575 3,477,710 +0.08(+2.18%)
Nov 20, 2012 3.443 3.535 3.412 3.499 5,263,117 +0.04(+1.25%)
Nov 19, 2012 3.654 3.671 3.404 3.455 7,297,105 -0.09(-2.41%)
Nov 16, 2012 3.467 3.604 3.337 3.541 14,947,505 +0.07(+2.04%)
Nov 15, 2012 3.631 3.645 3.394 3.470 12,048,704 -0.18(-4.82%)
Nov 14, 2012 3.792 3.870 3.643 3.646 9,416,584 -0.19(-5.08%)
Nov 13, 2012 3.968 4.011 3.834 3.841 6,703,121 -0.19(-4.72%)
Nov 12, 2012 4.111 4.111 3.809 4.031 9,056,792 -0.01(-0.23%)
Nov 09, 2012 4.173 4.293 4.020 4.040 14,332,913 -0.11(-2.69%)
Nov 08, 2012 3.884 4.219 3.859 4.152 26,623,666 +0.32(+8.33%)
Nov 07, 2012 3.825 3.926 3.489 3.833 50,592,868 +0.83(+27.84%)
Nov 06, 2012 3.231 3.331 2.995 2.998 14,056,095 -0.19(-6.07%)
Nov 05, 2012 3.232 3.364 3.113 3.192 9,091,272 -0.07(-2.13%)
Nov 02, 2012 3.359 3.413 3.255 3.261 11,269,733 -0.09(-2.72%)
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.