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: 6:30 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 (%)
Dec 30, 2016 986.95 986.95 986.95 0 -22.43(-2.22%)
Dec 29, 2016 986.95 1030 986.95 1009 1,097 +22.43(+2.27%)
Dec 28, 2016 1009 1032 986.95 986.95 780 -44.86(-4.35%)
Dec 27, 2016 1032 1054 1009 1032 634 +0.00(+0.00%)
Dec 23, 2016 1032 1032 1032 0 +0.00(+0.00%)
Dec 22, 2016 1099 1110 1032 1032 519 -67.29(-6.12%)
Dec 21, 2016 1099 1122 1099 1099 570 -22.44(-2.00%)
Dec 20, 2016 1099 1122 1077 1122 519 +44.87(+4.17%)
Dec 19, 2016 1077 1099 1054 1077 719 -22.43(-2.04%)
Dec 16, 2016 1054 1099 1054 1099 1,072 +22.43(+2.08%)
Dec 15, 2016 1099 1009 1077 774 +67.29(+6.67%)
Dec 14, 2016 1077 1077 986.95 1009 1,372 -67.29(-6.25%)
Dec 13, 2016 1122 1144 1009 1077 3,045 -67.30(-5.88%)
Dec 12, 2016 1166 1211 1077 1144 1,958 -89.72(-7.27%)
Dec 09, 2016 1480 1548 942.09 1234 6,719 -246.74(-16.67%)
Dec 08, 2016 1436 1480 1436 1480 464 +22.43(+1.54%)
Dec 07, 2016 1480 1567 1458 1458 287 -67.29(-4.41%)
Dec 06, 2016 1525 1570 1525 1525 583 -44.86(-2.86%)
Dec 05, 2016 1436 1570 1436 1570 1,218 +157.02(+11.11%)
Dec 02, 2016 1391 1436 1368 1413 480 +22.43(+1.61%)
Dec 01, 2016 1391 1413 1391 1391 275 -22.43(-1.59%)
Nov 30, 2016 1458 1458 1391 1413 433 +0.00(+0.00%)
Nov 29, 2016 1413 1436 1391 1413 368 -22.44(-1.56%)
Nov 28, 2016 1436 1458 1391 1436 394 +0.00(+0.00%)
Nov 25, 2016 1458 1458 1413 1436 159 -22.43(-1.54%)
Nov 23, 2016 1458 1458 1458 0 -44.86(-2.98%)
Nov 22, 2016 1480 1525 1447 1503 733 +0.00(+0.00%)
Nov 21, 2016 1548 1548 1436 1503 925 +0.00(+0.00%)
Nov 18, 2016 1525 1525 1469 1503 712 -22.43(-1.47%)
Nov 17, 2016 1458 1525 1436 1525 749 +44.86(+3.03%)
Nov 16, 2016 1458 1523 1436 1480 679 +22.43(+1.54%)
Nov 15, 2016 1436 1548 1391 1458 757 +0.00(+0.00%)
Nov 14, 2016 1507 1525 1436 1458 644 -22.43(-1.52%)
Nov 11, 2016 1368 1570 1346 1480 1,795 +89.73(+6.45%)
Nov 10, 2016 1346 1391 1323 1391 696 +0.00(+0.00%)
Nov 09, 2016 1346 1391 1323 1391 610 +22.43(+1.64%)
Nov 08, 2016 1368 1436 1323 1368 556 +0.00(+0.00%)
Nov 07, 2016 1323 1458 1323 1368 755 +44.86(+3.39%)
Nov 04, 2016 1323 1346 1301 1323 422 +0.00(+0.00%)
Nov 03, 2016 1346 1346 1323 1323 377 +0.00(+0.00%)
Nov 02, 2016 1368 1368 1323 1323 417 -44.86(-3.28%)
Nov 01, 2016 1350 1391 1323 1368 545 +0.00(+0.00%)
Oct 31, 2016 1323 1391 1323 1368 774 +0.00(+0.00%)
Oct 28, 2016 1346 1391 1323 1368 868 +22.43(+1.67%)
Oct 27, 2016 1413 1436 1346 1346 454 -67.29(-4.76%)
Oct 26, 2016 1400 1436 1368 1413 677 +0.00(+0.00%)
Oct 25, 2016 1391 1413 1346 1413 744 -22.44(-1.56%)
Oct 24, 2016 1458 1458 1391 1436 749 +22.44(+1.59%)
Oct 21, 2016 1480 1480 1391 1413 1,068 -89.73(-5.97%)
Oct 20, 2016 1548 1548 1458 1503 1,047 -44.86(-2.90%)
Oct 19, 2016 1615 1615 1525 1548 534 -67.29(-4.17%)
Oct 18, 2016 1570 1637 1480 1615 1,924 +112.15(+7.46%)
Oct 17, 2016 1637 1682 1503 1503 1,179 -161.50(-9.70%)
Oct 14, 2016 1772 1772 1615 1664 1,304 -80.75(-4.63%)
Oct 13, 2016 1700 1781 1664 1745 805 +31.40(+1.83%)
Oct 12, 2016 1745 1748 1696 1714 565 -35.89(-2.05%)
Oct 11, 2016 1790 1817 1723 1750 1,993 -40.37(-2.26%)
Oct 10, 2016 1803 1828 1754 1790 857 +8.97(+0.50%)
Oct 07, 2016 1705 1803 1700 1781 1,352 +85.24(+5.03%)
Oct 06, 2016 1687 1763 1651 1696 1,138 +26.92(+1.61%)
Oct 05, 2016 1718 1741 1584 1669 1,905 -49.35(-2.87%)
Oct 04, 2016 1880 1880 1705 1718 3,252 -121.13(-6.59%)
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.