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: 7:00 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 (%)
Nov 30, 2015 1211 1229 1157 1166 1,637 -26.91(-2.26%)
Nov 27, 2015 1243 1283 1184 1193 278 -49.35(-3.97%)
Nov 25, 2015 1211 1243 1243 1243 606 +4.48(+0.36%)
Nov 24, 2015 1175 1238 1157 1238 443 +62.81(+5.34%)
Nov 23, 2015 1301 1301 1166 1175 604 -130.10(-9.97%)
Nov 20, 2015 1305 1319 1283 1305 452 +8.97(+0.69%)
Nov 19, 2015 1310 1332 1288 1296 552 -13.45(-1.03%)
Nov 18, 2015 1288 1310 1274 1310 399 +22.43(+1.74%)
Nov 17, 2015 1265 1368 1238 1288 1,000 +13.46(+1.06%)
Nov 16, 2015 1346 1364 1274 1274 762 -67.30(-5.02%)
Nov 13, 2015 1391 1418 1337 1341 946 -71.77(-5.08%)
Nov 12, 2015 1516 1525 1409 1413 624 -121.13(-7.90%)
Nov 11, 2015 1575 1593 1516 1534 544 -49.35(-3.12%)
Nov 10, 2015 1696 1732 1548 1584 805 -112.15(-6.61%)
Nov 09, 2015 1768 1768 1691 1696 435 -76.27(-4.30%)
Nov 06, 2015 1732 1781 1714 1772 441 +17.95(+1.02%)
Nov 05, 2015 1709 1782 1700 1754 444 +44.86(+2.62%)
Nov 04, 2015 1830 1835 1695 1709 830 -89.72(-4.99%)
Nov 03, 2015 1754 1835 1689 1799 1,422 +49.34(+2.82%)
Nov 02, 2015 1718 1781 1700 1750 496 +44.87(+2.63%)
Oct 30, 2015 1830 1853 1682 1705 526 -121.13(-6.63%)
Oct 29, 2015 1777 1848 1772 1826 472 +26.92(+1.50%)
Oct 28, 2015 1759 1817 1714 1799 594 +40.37(+2.30%)
Oct 27, 2015 1768 1884 1705 1759 637 -17.94(-1.01%)
Oct 26, 2015 1844 1862 1763 1777 403 -89.72(-4.81%)
Oct 23, 2015 1808 1925 1763 1866 783 +80.75(+4.52%)
Oct 22, 2015 1777 1812 1732 1785 422 +22.43(+1.27%)
Oct 21, 2015 1777 1808 1727 1763 347 -13.46(-0.76%)
Oct 20, 2015 1794 1803 1772 1777 289 -17.95(-1.00%)
Oct 19, 2015 1763 1799 1727 1794 351 +22.43(+1.27%)
Oct 16, 2015 1830 1862 1745 1772 449 -40.37(-2.23%)
Oct 15, 2015 1812 1848 1714 1812 604 +13.46(+0.75%)
Oct 14, 2015 1745 1808 1745 1799 281 +53.83(+3.08%)
Oct 13, 2015 1777 1812 1741 1745 204 -49.35(-2.75%)
Oct 12, 2015 1812 1812 1705 1794 278 +0.00(+0.00%)
Oct 09, 2015 1785 1803 1727 1794 415 +22.43(+1.27%)
Oct 08, 2015 1736 1803 1736 1772 425 +26.92(+1.54%)
Oct 07, 2015 1785 1799 1678 1745 522 -35.89(-2.02%)
Oct 06, 2015 1741 1808 1732 1781 482 +35.89(+2.06%)
Oct 05, 2015 1682 1907 1682 1745 644 +71.78(+4.29%)
Oct 02, 2015 1570 1682 1525 1673 406 +89.72(+5.67%)
Oct 01, 2015 1615 1651 1562 1584 295 -13.46(-0.84%)
Sep 30, 2015 1606 1624 1570 1597 625 +4.49(+0.28%)
Sep 29, 2015 1570 1646 1552 1593 688 +8.97(+0.57%)
Sep 28, 2015 1660 1691 1579 1584 1,032 -85.23(-5.11%)
Sep 25, 2015 1777 1803 1624 1669 835 -89.73(-5.10%)
Sep 24, 2015 1655 1768 1597 1759 328 +94.21(+5.66%)
Sep 23, 2015 1750 1750 1637 1664 408 -71.78(-4.13%)
Sep 22, 2015 1794 1794 1678 1736 316 -58.32(-3.25%)
Sep 21, 2015 1777 1848 1705 1794 1,086 +40.38(+2.30%)
Sep 18, 2015 1736 1862 1709 1754 3,352 -4.49(-0.26%)
Sep 17, 2015 1763 1808 1729 1759 465 -13.46(-0.76%)
Sep 16, 2015 1678 1875 1669 1772 1,117 +103.19(+6.18%)
Sep 15, 2015 1651 1687 1593 1669 585 +26.91(+1.64%)
Sep 14, 2015 1498 1646 1498 1642 947 +148.04(+9.91%)
Sep 11, 2015 1471 1534 1429 1494 677 +4.49(+0.30%)
Sep 10, 2015 1436 1530 1422 1489 521 +44.86(+3.11%)
Sep 09, 2015 1534 1570 1436 1445 455 -71.78(-4.73%)
Sep 08, 2015 1507 1584 1503 1516 431 +31.41(+2.12%)
Sep 04, 2015 1516 1485 1485 1485 419 -49.35(-3.22%)
Sep 03, 2015 1570 1624 1525 1534 365 -22.43(-1.44%)
Sep 02, 2015 1498 1557 1454 1557 645 +76.26(+5.15%)
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.