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

Virnetx Holding Corp (NY: VHC )

3.751 -0.139 (-3.57%)
Streaming Delayed Price Updated: 11:51 AM EDT, Jun 6, 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 (%)
Feb 27, 2009 0.1539 0.1539 0.1482 0.1482 0 -0.01(-3.70%)
Feb 26, 2009 0.1539 0.1608 0.1539 0.1539 140,307 -0.01(-3.57%)
Feb 25, 2009 0.1483 0.1596 0.1361 0.1596 39,461 +0.00(+2.94%)
Feb 24, 2009 0.1460 0.1562 0.1460 0.1551 96,479 +0.01(+10.57%)
Feb 23, 2009 0.1277 0.1448 0.1277 0.1403 114,438 +0.01(+11.82%)
Feb 20, 2009 0.1368 0.1368 0.1254 0.1254 19,292 -0.01(-8.33%)
Feb 19, 2009 0.1482 0.1482 0.1277 0.1368 97,154 +0.00(+0.00%)
Feb 18, 2009 0.1562 0.1562 0.1311 0.1368 358,398 -0.02(-11.11%)
Feb 17, 2009 0.1608 0.1654 0.1505 0.1539 299,723 -0.00(-1.46%)
Feb 13, 2009 0.1596 0.1699 0.1562 0.1562 272,074 -0.00(-2.14%)
Feb 12, 2009 0.1642 0.1654 0.1562 0.1596 436,532 +0.00(+2.19%)
Feb 11, 2009 0.1555 0.1654 0.1555 0.1562 762,168 +0.00(+1.48%)
Feb 10, 2009 0.1619 0.1688 0.1539 0.1539 352,742 -0.00(-2.17%)
Feb 09, 2009 0.1619 0.1654 0.1562 0.1574 632,016 -0.00(-0.72%)
Feb 06, 2009 0.1551 0.1642 0.1551 0.1585 136,800 +0.00(+1.64%)
Feb 05, 2009 0.1596 0.1596 0.1505 0.1560 240,276 -0.00(-1.33%)
Feb 04, 2009 0.1596 0.1608 0.1517 0.1581 102,600 -0.00(-0.99%)
Feb 03, 2009 0.1551 0.1654 0.1528 0.1596 328,916 -0.00(-2.78%)
Feb 02, 2009 0.1631 0.1654 0.1619 0.1642 30,692 +0.00(+2.12%)
Jan 30, 2009 0.1619 0.1619 0.1437 0.1608 0 +0.01(+8.46%)
Jan 29, 2009 0.1494 0.1494 0.1254 0.1482 532,730 -0.01(-5.80%)
Jan 28, 2009 0.1482 0.1631 0.1482 0.1574 172,403 -0.00(-2.13%)
Jan 27, 2009 0.1574 0.1688 0.1494 0.1608 97,952 -0.00(-2.76%)
Jan 26, 2009 0.1654 0.1654 0.1619 0.1654 254,202 +0.00(+0.69%)
Jan 23, 2009 0.1619 0.1699 0.1619 0.1642 153,759 +0.00(+0.70%)
Jan 22, 2009 0.1619 0.1654 0.1619 0.1631 196,430 +0.00(+2.14%)
Jan 21, 2009 0.1654 0.1654 0.1596 0.1597 53,492 -0.00(-2.77%)
Jan 20, 2009 0.1642 0.1654 0.1596 0.1642 146,858 +0.00(+1.59%)
Jan 16, 2009 0.1619 0.1676 0.1562 0.1616 207,830 -0.00(-0.87%)
Jan 15, 2009 0.1742 0.1768 0.1619 0.1631 194,238 -0.01(-4.03%)
Jan 14, 2009 0.1699 0.1699 0.1676 0.1699 207,015 +0.00(+0.01%)
Jan 13, 2009 0.1688 0.1699 0.1676 0.1699 141,009 +0.00(+0.67%)
Jan 12, 2009 0.1597 0.1688 0.1597 0.1688 34,200 +0.00(+2.07%)
Jan 09, 2009 0.1631 0.1654 0.1596 0.1654 107,510 +0.01(+3.34%)
Jan 08, 2009 0.1654 0.1676 0.1596 0.1600 50,423 -0.01(-4.80%)
Jan 07, 2009 0.1676 0.1681 0.1681 0.1681 0 +0.00(+0.00%)
Jan 06, 2009 0.1654 0.1699 0.1597 0.1681 114,876 +0.00(+1.66%)
Jan 05, 2009 0.1699 0.1699 0.1619 0.1654 21,914 -0.00(-1.69%)
Jan 02, 2009 0.1642 0.1682 0.1596 0.1682 0 -0.00(-0.34%)
Jan 01, 2009 0.1654 0.1699 0.1608 0.1688 0 +0.00(+0.00%)
Dec 31, 2008 0.1654 0.1699 0.1608 0.1688 61,384 +0.00(+0.82%)
Dec 30, 2008 0.1619 0.1699 0.1460 0.1674 179,944 +0.01(+3.39%)
Dec 29, 2008 0.1699 0.1699 0.1596 0.1619 124,224 -0.01(-3.40%)
Dec 26, 2008 0.1540 0.1688 0.1540 0.1676 84,044 -0.00(-0.01%)
Dec 24, 2008 0.1425 0.1688 0.1425 0.1676 58,753 +0.02(+10.53%)
Dec 23, 2008 0.1562 0.1562 0.1448 0.1517 150,129 +0.00(+0.00%)
Dec 22, 2008 0.1654 0.1654 0.1346 0.1517 126,066 -0.01(-5.67%)
Dec 19, 2008 0.1984 0.1984 0.1608 0.1608 263,287 -0.03(-16.07%)
Dec 18, 2008 0.2087 0.2098 0.1015 0.1916 474,853 -0.02(-9.19%)
Dec 17, 2008 0.2098 0.2110 0.1996 0.2110 25,623 -0.01(-2.63%)
Dec 16, 2008 0.2155 0.2167 0.1368 0.2167 103,652 -0.01(-2.56%)
Dec 15, 2008 0.2246 0.2269 0.2189 0.2224 23,676 +0.01(+3.12%)
Dec 12, 2008 0.2064 0.2167 0.2007 0.2156 70,101 -0.00(-0.99%)
Dec 11, 2008 0.2167 0.2201 0.2087 0.2178 21,046 -0.00(-2.05%)
Dec 10, 2008 0.2281 0.2281 0.2087 0.2224 135,335 -0.00(-1.52%)
Dec 09, 2008 0.2281 0.2281 0.2201 0.2258 35,252 -0.00(-0.75%)
Dec 08, 2008 0.2429 0.2452 0.2224 0.2275 109,001 -0.02(-9.32%)
Dec 05, 2008 0.2600 0.2600 0.2372 0.2509 137,238 -0.01(-3.51%)
Dec 04, 2008 0.2566 0.2646 0.2486 0.2600 43,451 -0.00(-1.30%)
Dec 03, 2008 0.2429 0.2634 0.2429 0.2634 59,683 -0.01(-3.35%)
Dec 02, 2008 0.2646 0.2748 0.2623 0.2725 14,118 -0.01(-2.05%)
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.