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

Virnetx Holding Corp (NY: VHC )

7.250 +0.080 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 31, 2019 1615 1770 1602 1705 1,127 +98.69(+6.14%)
Dec 30, 2019 1709 1715 1593 1606 1,315 -121.12(-7.01%)
Dec 27, 2019 1678 1768 1669 1727 577 +40.37(+2.39%)
Dec 26, 2019 1790 1799 1673 1687 1,090 -94.21(-5.29%)
Dec 24, 2019 1732 1788 1732 1781 256 +22.43(+1.28%)
Dec 23, 2019 1777 1794 1736 1759 535 -17.94(-1.01%)
Dec 20, 2019 1763 1799 1745 1777 733 -8.97(-0.50%)
Dec 19, 2019 1709 1794 1709 1785 360 +58.32(+3.38%)
Dec 18, 2019 1673 1799 1673 1727 1,063 +26.91(+1.58%)
Dec 17, 2019 1714 1741 1691 1700 403 -35.89(-2.07%)
Dec 16, 2019 1759 1810 1727 1736 422 -31.40(-1.78%)
Dec 13, 2019 1745 1808 1732 1768 429 +8.97(+0.51%)
Dec 12, 2019 1678 1781 1664 1759 606 +71.78(+4.26%)
Dec 11, 2019 1682 1700 1655 1687 447 -17.94(-1.05%)
Dec 10, 2019 1723 1759 1691 1705 377 -22.43(-1.30%)
Dec 09, 2019 1714 1750 1687 1727 493 +0.00(+0.00%)
Dec 06, 2019 1750 1830 1714 1727 787 -40.38(-2.28%)
Dec 05, 2019 1611 1781 1602 1768 990 +152.53(+9.44%)
Dec 04, 2019 1588 1655 1575 1615 735 +26.92(+1.70%)
Dec 03, 2019 1489 1588 1480 1588 1,049 +62.80(+4.12%)
Dec 02, 2019 1575 1611 1512 1525 804 -58.32(-3.68%)
Nov 29, 2019 1512 1606 1498 1584 548 +58.32(+3.82%)
Nov 27, 2019 1624 1624 1480 1525 1,306 -71.78(-4.49%)
Nov 26, 2019 1570 1642 1525 1597 1,212 +26.92(+1.71%)
Nov 25, 2019 1709 1821 1521 1570 3,069 -152.53(-8.85%)
Nov 22, 2019 2620 2633 1279 1723 9,001 -888.25(-34.02%)
Nov 21, 2019 2629 2687 2597 2611 422 -13.46(-0.51%)
Nov 20, 2019 2597 2687 2584 2624 548 -13.46(-0.51%)
Nov 19, 2019 2571 2665 2553 2638 389 +67.29(+2.62%)
Nov 18, 2019 2476 2584 2463 2571 436 +35.89(+1.42%)
Nov 15, 2019 2597 2633 2526 2535 560 -80.75(-3.09%)
Nov 14, 2019 2611 2665 2611 2615 266 -26.92(-1.02%)
Nov 13, 2019 2629 2665 2588 2642 247 +0.00(+0.00%)
Nov 12, 2019 2620 2696 2593 2642 737 +17.95(+0.68%)
Nov 11, 2019 2669 2692 2597 2624 429 -58.32(-2.17%)
Nov 08, 2019 2629 2714 2597 2683 404 +17.94(+0.67%)
Nov 07, 2019 2714 2728 2611 2665 408 -22.43(-0.83%)
Nov 06, 2019 2674 2714 2671 2687 336 +4.49(+0.17%)
Nov 05, 2019 2678 2741 2624 2683 365 +4.48(+0.17%)
Nov 04, 2019 2705 2746 2665 2678 469 -22.43(-0.83%)
Nov 01, 2019 2638 2714 2615 2701 645 +76.27(+2.91%)
Oct 31, 2019 2692 2714 2593 2624 568 -40.38(-1.52%)
Oct 30, 2019 2602 2665 2553 2665 276 +49.35(+1.89%)
Oct 29, 2019 2638 2669 2588 2615 239 -49.35(-1.85%)
Oct 28, 2019 2526 2683 2526 2665 586 +134.59(+5.32%)
Oct 25, 2019 2494 2575 2467 2530 484 +31.40(+1.26%)
Oct 24, 2019 2423 2503 2396 2499 490 +76.26(+3.15%)
Oct 23, 2019 2364 2548 2355 2423 434 +53.84(+2.27%)
Oct 22, 2019 2566 2632 2342 2369 1,061 -233.28(-8.97%)
Oct 21, 2019 2714 2777 2597 2602 622 -89.73(-3.33%)
Oct 18, 2019 2701 2750 2647 2692 584 -62.80(-2.28%)
Oct 17, 2019 2750 2759 2701 2754 486 -22.43(-0.81%)
Oct 16, 2019 2692 2750 2692 2777 356 +44.86(+1.64%)
Oct 15, 2019 2692 2777 2678 2732 560 +22.43(+0.83%)
Oct 14, 2019 2719 2804 2660 2710 556 -4.49(-0.17%)
Oct 11, 2019 2754 2817 2687 2714 878 -8.97(-0.33%)
Oct 10, 2019 2719 2777 2696 2723 498 +0.00(+0.00%)
Oct 09, 2019 2737 2772 2692 2723 567 +35.89(+1.34%)
Oct 08, 2019 2629 2754 2611 2687 1,387 +13.46(+0.50%)
Oct 07, 2019 2624 2716 2588 2674 814 +40.37(+1.53%)
Oct 04, 2019 2808 2927 2562 2633 2,378 -174.95(-6.23%)
Oct 03, 2019 2885 2947 2696 2808 2,344 -71.78(-2.49%)
Oct 02, 2019 2575 2894 2445 2880 4,867 +542.82(+23.22%)
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.